36.70
price up icon1.19%   0.43
after-market After Hours: 36.70
loading

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 November 21, 2024, is $36.70.
  • Build A Bear Workshop Inc all-time high stock price is $40.12, occurred on November 06, 2024.
  • 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 3,534% to $36.70 now.
  • The 52-week high stock price for BBW is $40.12, representing a 9.33% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for BBW is $21.24, indicating a -42.13% decrease from the current share price, occurred on January 17, 2024.
  • The closing price of Build A Bear Workshop Inc (BBW) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $36.77 $35.63 $1.14 228,170.0 +1.19%
Nov 20, 2024 $36.78 $35.19 $1.59 235,741.0 -1.12%
Nov 19, 2024 $36.92 $36.27 $0.65 207,212.0 -1.11%
Nov 18, 2024 $37.45 $36.45 $0.995 156,565.0 +2.23%
Nov 15, 2024 $37.40 $36.25 $1.15 116,775.0 -2.10%
Nov 14, 2024 $37.44 $36.47 $0.975 179,128.0 +1.04%
Nov 13, 2024 $38.36 $36.64 $1.72 206,002.0 -1.58%
Nov 12, 2024 $39.59 $37.24 $2.35 260,904.0 -4.46%
Nov 11, 2024 $39.75 $37.36 $2.39 326,703.0 +6.01%
Nov 08, 2024 $37.81 $36.75 $1.06 230,961.0 -2.15%
Nov 07, 2024 $38.69 $37.19 $1.50 203,852.0 -1.83%
Nov 06, 2024 $40.12 $38.00 $2.12 394,560.0 +1.43%
Nov 05, 2024 $38.30 $37.45 $0.85 199,461.0 +0.03%
Nov 04, 2024 $38.78 $37.67 $1.11 163,383.0 -0.81%
Nov 01, 2024 $38.50 $37.41 $1.09 186,907.0 -0.05%
Oct 31, 2024 $39.42 $38.07 $1.35 147,958.0 -2.33%
Oct 30, 2024 $39.33 $38.09 $1.24 191,891.0 +2.28%
Oct 29, 2024 $38.77 $37.72 $1.05 126,420.0 -1.70%
Oct 28, 2024 $39.06 $37.19 $1.88 246,536.0 +4.53%
Oct 25, 2024 $37.65 $36.94 $0.705 104,242.0 -0.56%
Oct 24, 2024 $37.35 $36.72 $0.635 131,804.0 +1.61%
Oct 23, 2024 $37.33 $36.41 $0.92 167,451.0 +0.11%
Oct 22, 2024 $37.03 $36.62 $0.41 106,679.0 -1.24%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $40.12 $35.19 $4.93 3,524,494.0 -3.65%
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%

Build A Bear Workshop Inc Stock (BBW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.64 $22.41 $3.23 5,982,634.0 -5.89%
Nov, 2023 $26.90 $22.66 $4.24 4,876,426.0 -1.49%
Oct, 2023 $29.88 $24.23 $5.65 4,557,250.0 -15.67%
Sep, 2023 $30.26 $25.36 $4.90 4,906,799.0 +11.53%
Aug, 2023 $30.49 $23.80 $6.69 4,789,596.0 +7.41%
Jul, 2023 $25.20 $21.09 $4.11 3,736,242.0 +14.61%
Jun, 2023 $21.83 $18.12 $3.71 6,044,700.0 +17.82%
May, 2023 $23.73 $17.85 $5.88 6,870,059.0 -21.64%
Apr, 2023 $26.39 $22.04 $4.35 5,983,967.0 -0.17%
Mar, 2023 $26.59 $19.84 $6.74 10,354,860.0 +10.93%
Feb, 2023 $25.45 $20.92 $4.53 3,741,833.0 -14.70%
Jan, 2023 $25.77 $22.25 $3.52 4,987,665.0 +3.02%

Build A Bear Workshop Inc Stock (BBW) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $26.87 $21.76 $5.11 7,370,155.0 +0.38%
Nov, 2022 $23.75 $16.32 $7.43 6,073,259.0 +35.02%
Oct, 2022 $17.94 $13.08 $4.86 4,090,501.0 +31.96%
Sep, 2022 $16.28 $12.47 $3.81 8,633,165.0 -12.99%
Aug, 2022 $19.62 $15.22 $4.40 5,404,065.0 -4.07%
Jul, 2022 $17.31 $14.00 $3.31 5,993,873.0 -2.74%
Jun, 2022 $21.13 $16.22 $4.91 8,914,144.0 -19.47%
May, 2022 $20.67 $15.53 $5.14 7,396,135.0 +7.66%
Apr, 2022 $20.05 $15.91 $4.14 5,085,759.0 +3.61%
Mar, 2022 $21.00 $14.28 $6.72 9,420,666.0 -10.52%
Feb, 2022 $22.40 $17.24 $5.16 5,148,161.0 +14.52%
Jan, 2022 $23.50 $16.06 $7.44 7,428,645.0 -8.61%
$531.34
price up icon 1.20%
specialty_retail GME
$27.82
price down icon 2.21%
$416.40
price up icon 0.59%
$338.78
price down icon 1.31%
specialty_retail DKS
$201.63
price up icon 3.84%
specialty_retail BBY
$86.51
price down icon 0.30%
Cap:     |  Volume (24h):