Get the Stockscreener App
43.78
2.43%
1.04
After Hours:
43.78
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 December 20, 2024, is $43.78.
- Build A Bear Workshop Inc all-time high stock price is $47.01, occurred on December 05, 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 4,235% to $43.78 now.
- The 52-week high stock price for BBW is $47.01, representing a 7.38% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for BBW is $21.24, indicating a -51.48% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $44.32 | $41.73 | $2.59 | 344,667.0 | +2.43% |
| Dec 19, 2024 | $43.80 | $41.62 | $2.18 | 274,232.0 | -0.84% |
| Dec 18, 2024 | $44.41 | $43.10 | $1.31 | 437,780.0 | -0.76% |
| Dec 17, 2024 | $44.15 | $42.64 | $1.51 | 210,205.0 | +0.70% |
| Dec 16, 2024 | $44.00 | $41.01 | $2.99 | 261,072.0 | +5.14% |
| Dec 13, 2024 | $42.62 | $40.93 | $1.69 | 198,670.0 | -1.18% |
| Dec 12, 2024 | $42.36 | $41.16 | $1.20 | 309,213.0 | -2.33% |
| Dec 11, 2024 | $43.09 | $41.42 | $1.67 | 415,951.0 | +2.81% |
| Dec 10, 2024 | $41.72 | $40.11 | $1.61 | 288,821.0 | +1.95% |
| Dec 09, 2024 | $42.60 | $39.66 | $2.94 | 530,218.0 | -1.15% |
| Dec 06, 2024 | $46.61 | $40.65 | $5.96 | 681,146.0 | -11.77% |
| Dec 05, 2024 | $47.01 | $40.07 | $6.94 | 1,203,328.0 | +22.60% |
| Dec 04, 2024 | $38.73 | $37.62 | $1.12 | 409,909.0 | -0.58% |
| Dec 03, 2024 | $38.98 | $37.76 | $1.22 | 226,715.0 | -1.62% |
| Dec 02, 2024 | $39.31 | $37.33 | $1.99 | 213,194.0 | +2.05% |
| Nov 29, 2024 | $39.05 | $37.81 | $1.24 | 111,858.0 | -0.39% |
| Nov 27, 2024 | $38.60 | $37.73 | $0.87 | 253,084.0 | +0.55% |
| Nov 26, 2024 | $38.34 | $36.74 | $1.60 | 205,791.0 | -1.28% |
| Nov 25, 2024 | $39.90 | $38.40 | $1.50 | 330,710.0 | +0.60% |
| Nov 22, 2024 | $38.33 | $36.90 | $1.43 | 216,418.0 | +4.06% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $47.01 | $37.33 | $9.68 | 6,349,788.0 | +15.24% |
| 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% |
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% |
1.08%
2.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):