Get the Stockscreener App
45.55
1.43%
-0.61
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 June 05, 2025, is $45.55.
- Build A Bear Workshop Inc all-time high stock price is $55.56, occurred on May 29, 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 4,410% to $45.55 now.
- The 52-week high stock price for BBW is $55.56, representing a 21.99% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for BBW is $23.63, indicating a -48.12% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Build A Bear Workshop Inc (BBW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $46.99 | $45.36 | $1.63 | 111,075.0 | -1.43% |
| Jun 04, 2025 | $48.18 | $46.14 | $2.04 | 203,896.0 | -3.63% |
| Jun 03, 2025 | $49.05 | $47.74 | $1.31 | 276,258.0 | +0.57% |
| Jun 02, 2025 | $50.91 | $47.30 | $3.61 | 407,294.0 | -6.68% |
| May 30, 2025 | $52.57 | $50.68 | $1.89 | 651,004.0 | -1.90% |
| May 29, 2025 | $55.56 | $48.05 | $7.52 | 873,616.0 | +21.62% |
| May 28, 2025 | $43.01 | $41.80 | $1.21 | 342,092.0 | +0.38% |
| May 27, 2025 | $42.91 | $41.08 | $1.83 | 445,162.0 | +4.23% |
| May 23, 2025 | $41.16 | $39.62 | $1.54 | 172,004.0 | -0.15% |
| May 22, 2025 | $41.53 | $40.22 | $1.31 | 191,243.0 | +1.11% |
| May 21, 2025 | $41.56 | $40.28 | $1.28 | 228,280.0 | -2.69% |
| May 20, 2025 | $41.99 | $41.26 | $0.735 | 175,405.0 | +0.02% |
| May 19, 2025 | $41.99 | $40.53 | $1.46 | 207,900.0 | -1.58% |
| May 16, 2025 | $42.56 | $41.80 | $0.755 | 161,170.0 | +1.12% |
| May 15, 2025 | $41.92 | $40.35 | $1.57 | 221,010.0 | -0.33% |
| May 14, 2025 | $42.70 | $41.13 | $1.57 | 277,609.0 | +0.41% |
| May 13, 2025 | $42.36 | $41.36 | $1.00 | 195,933.0 | +0.92% |
| May 12, 2025 | $43.38 | $39.49 | $3.89 | 395,966.0 | +11.35% |
| May 09, 2025 | $37.80 | $36.67 | $1.13 | 180,507.0 | +0.30% |
| May 08, 2025 | $37.44 | $36.26 | $1.18 | 207,900.0 | +2.92% |
| May 07, 2025 | $36.86 | $35.40 | $1.46 | 182,464.0 | +1.78% |
| May 06, 2025 | $36.38 | $35.10 | $1.27 | 271,009.0 | -2.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $50.91 | $45.36 | $5.55 | 998,523.0 | -10.85% |
| 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% |
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% |
8.32%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):