Get the Stockscreener App
45.07
1.07%
-0.63
Build A Bear Workshop Inc Stock (BBW) Price History
The historical daily chart and data for Build A Bear Workshop Inc stock (BBW), show that the latest closing stock price as of March 05, 2026, is $45.07.
- Build A Bear Workshop Inc all-time high stock price is $75.85, occurred on September 15, 2025.
- The lowest Build A Bear Workshop Inc stock price recorded was $1.01 on April 03, 2020. Since then, Build A Bear Workshop Inc's stock price has risen over 4,362% to $45.07 now.
- The 52-week high stock price for BBW is $75.85, representing a 68.29% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for BBW is $32.55, indicating a -27.78% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Build A Bear Workshop Inc (BBW) stock in the beginning of 2025 was $20.78. The stock closed the year at $23.84, a gain of over 14.73% for the year.
The table below shows more information about BBW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $46.27 | $45.14 | $1.13 | 73,494.0 | -1.23% |
| Mar 04, 2026 | $47.47 | $45.50 | $1.97 | 389,332.0 | -1.72% |
| Mar 03, 2026 | $46.57 | $43.66 | $2.91 | 316,422.0 | -0.51% |
| Mar 02, 2026 | $47.71 | $46.00 | $1.71 | 430,664.0 | -3.95% |
| Feb 27, 2026 | $49.44 | $48.26 | $1.18 | 464,399.0 | -2.85% |
| Feb 26, 2026 | $51.29 | $49.31 | $1.98 | 255,937.0 | +0.34% |
| Feb 25, 2026 | $50.56 | $49.38 | $1.18 | 238,483.0 | -1.05% |
| Feb 24, 2026 | $51.08 | $49.30 | $1.78 | 279,310.0 | +2.67% |
| Feb 23, 2026 | $52.61 | $48.45 | $4.16 | 436,615.0 | -6.45% |
| Feb 20, 2026 | $54.50 | $51.67 | $2.83 | 477,541.0 | -0.94% |
| Feb 19, 2026 | $53.50 | $52.36 | $1.14 | 184,217.0 | +0.08% |
| Feb 18, 2026 | $55.24 | $50.98 | $4.26 | 461,483.0 | +3.42% |
| Feb 17, 2026 | $51.73 | $49.92 | $1.81 | 289,291.0 | +2.19% |
| Feb 13, 2026 | $50.31 | $48.46 | $1.85 | 298,872.0 | +1.97% |
| Feb 12, 2026 | $51.56 | $48.94 | $2.62 | 293,145.0 | -2.03% |
| Feb 11, 2026 | $53.89 | $50.19 | $3.70 | 275,190.0 | -3.74% |
| Feb 10, 2026 | $54.34 | $51.39 | $2.95 | 476,170.0 | -3.69% |
| Feb 09, 2026 | $56.00 | $53.97 | $2.03 | 254,883.0 | -2.33% |
| Feb 06, 2026 | $56.22 | $54.35 | $1.87 | 373,966.0 | +1.97% |
| Feb 05, 2026 | $59.23 | $54.08 | $5.15 | 342,863.0 | -8.38% |
| Feb 04, 2026 | $61.82 | $59.23 | $2.59 | 225,287.0 | -1.76% |
| Feb 03, 2026 | $60.98 | $59.01 | $1.97 | 235,417.0 | +0.72% |
Build A Bear Workshop Inc Stock (BBW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Build A Bear Workshop Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Build A Bear Workshop Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Build A Bear Workshop Inc Stock (BBW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $47.71 | $43.66 | $4.05 | 1,209,912.0 | -7.23% |
| Feb, 2026 | $61.82 | $48.26 | $13.56 | 6,151,285.0 | -18.47% |
| Jan, 2026 | $72.19 | $59.05 | $13.14 | 6,652,999.0 | -2.60% |
Build A Bear Workshop Inc Stock (BBW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $64.43 | $45.50 | $18.93 | 11,025,519.0 | +13.15% |
| Nov, 2025 | $54.51 | $46.02 | $8.49 | 6,299,003.0 | -2.07% |
| Oct, 2025 | $65.52 | $53.79 | $11.73 | 7,835,299.0 | -16.85% |
| Sep, 2025 | $75.85 | $58.90 | $16.95 | 10,003,617.0 | +7.24% |
| Aug, 2025 | $70.01 | $48.74 | $21.27 | 6,315,209.0 | +19.92% |
| Jul, 2025 | $55.37 | $48.60 | $6.77 | 4,003,205.0 | -1.65% |
| Jun, 2025 | $54.88 | $44.87 | $10.01 | 5,050,734.0 | +1.02% |
| May, 2025 | $55.56 | $35.00 | $20.56 | 6,081,669.0 | +44.67% |
| Apr, 2025 | $40.91 | $32.55 | $8.36 | 6,984,522.0 | -5.08% |
| Mar, 2025 | $42.11 | $34.36 | $7.75 | 6,351,357.0 | -9.16% |
| Feb, 2025 | $41.26 | $37.01 | $4.25 | 4,439,148.0 | -3.35% |
| Jan, 2025 | $46.93 | $38.26 | $8.67 | 5,800,970.0 | -8.04% |
Build A Bear Workshop Inc Stock (BBW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.23 | $37.33 | $10.90 | 7,278,812.0 | +22.93% |
| Nov, 2024 | $40.12 | $35.19 | $4.93 | 4,414,185.0 | -0.26% |
| Oct, 2024 | $39.42 | $32.07 | $7.35 | 4,703,207.0 | +10.82% |
| Sep, 2024 | $34.65 | $29.32 | $5.33 | 6,511,761.0 | +2.97% |
| Aug, 2024 | $34.80 | $23.63 | $11.17 | 5,271,799.0 | +23.08% |
| Jul, 2024 | $27.61 | $23.92 | $3.69 | 4,591,540.0 | +7.32% |
| Jun, 2024 | $28.29 | $24.99 | $3.30 | 3,746,400.0 | -6.65% |
| May, 2024 | $32.47 | $26.77 | $5.70 | 5,059,086.0 | -10.25% |
| Apr, 2024 | $30.86 | $27.32 | $3.54 | 3,422,345.0 | +0.97% |
| Mar, 2024 | $30.40 | $23.22 | $7.18 | 5,873,886.0 | +24.77% |
| Feb, 2024 | $24.51 | $21.60 | $2.91 | 3,557,874.0 | +6.26% |
| Jan, 2024 | $23.41 | $21.24 | $2.17 | 5,021,668.0 | -2.00% |
1.40%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):