Get the Stockscreener App
28.73
4.07%
-1.22
After Hours:
28.77
0.04
+0.14%
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 May 06, 2024, is $28.73.
- Build A Bear Workshop Inc all-time high stock price is $30.86, occurred on April 30, 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 2,745% to $28.73 now.
- The 52-week high stock price for BBW is $30.86, representing a 7.41% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for BBW is $17.85, indicating a -37.87% decrease from the current share price, occurred on May 31, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $30.23 | $28.71 | $1.52 | 184,001.0 | -4.07% |
| May 03, 2024 | $30.75 | $29.77 | $0.975 | 150,953.0 | -0.40% |
| May 02, 2024 | $30.60 | $29.49 | $1.11 | 236,164.0 | +1.38% |
| May 01, 2024 | $30.36 | $29.45 | $0.92 | 195,258.0 | -1.66% |
| Apr 30, 2024 | $30.86 | $30.15 | $0.71 | 285,726.0 | -0.85% |
| Apr 29, 2024 | $30.63 | $29.81 | $0.82 | 172,645.0 | +2.11% |
| Apr 26, 2024 | $29.85 | $29.13 | $0.7199 | 180,549.0 | +1.71% |
| Apr 25, 2024 | $29.74 | $29.15 | $0.59 | 161,030.0 | -1.58% |
| Apr 24, 2024 | $29.78 | $29.14 | $0.64 | 173,190.0 | +1.60% |
| Apr 23, 2024 | $29.58 | $28.93 | $0.65 | 144,035.0 | +1.70% |
| Apr 22, 2024 | $29.05 | $28.20 | $0.845 | 141,674.0 | +2.16% |
| Apr 19, 2024 | $28.25 | $27.41 | $0.84 | 133,412.0 | +2.36% |
| Apr 18, 2024 | $27.63 | $27.32 | $0.31 | 132,917.0 | +0.81% |
| Apr 17, 2024 | $27.71 | $27.32 | $0.39 | 132,285.0 | -0.65% |
| Apr 16, 2024 | $27.84 | $27.46 | $0.38 | 126,847.0 | -0.29% |
| Apr 15, 2024 | $28.15 | $27.46 | $0.69 | 160,932.0 | -0.79% |
| Apr 12, 2024 | $28.36 | $27.65 | $0.71 | 223,515.0 | -1.24% |
| Apr 11, 2024 | $28.52 | $28.01 | $0.505 | 93,563.0 | -1.05% |
| Apr 10, 2024 | $28.71 | $28.29 | $0.42 | 118,385.0 | -0.63% |
| Apr 09, 2024 | $28.93 | $28.50 | $0.43 | 111,683.0 | -0.52% |
| Apr 08, 2024 | $29.03 | $28.11 | $0.92 | 107,502.0 | +2.79% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $30.75 | $28.71 | $2.04 | 766,376.0 | -4.74% |
| 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% |
2.54%
0.09%
Cap:
|
Volume (24h):