Build-A-Bear Workshop, Inc. Common Stock (BBW)

Historical Prices For Build-A-Bear Workshop, Inc. Common Stock (BBW)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	52.75	53.71	52.23	53.51	306,976	53.51
12/10/2025	52.56	53.84	51.13	52.85	676,115	52.85
12/09/2025	50.53	53.50	50.52	51.99	592,690	51.99
12/08/2025	49.51	51.44	48.31	50.64	478,840	50.64
12/05/2025	47.63	51.75	47.63	49.79	1,211,667	49.79
12/04/2025	50.28	51.00	45.50	48.48	1,565,454	48.48
12/03/2025	52.92	57.68	52.92	57.40	934,640	57.40
12/02/2025	54.00	54.28	51.61	52.42	585,896	52.42
12/01/2025	52.00	53.88	51.71	53.64	423,611	53.64
11/28/2025	52.29	53.51	52.29	53.10	164,269	53.10
11/26/2025	51.17	52.90	51.17	52.06	295,164	52.06
11/25/2025	48.15	52.49	47.90	51.33	379,617	51.11
11/24/2025	48.62	49.44	47.41	47.58	353,933	47.38
11/21/2025	47.23	49.87	46.95	48.88	296,046	48.67
11/20/2025	48.51	49.02	46.05	47.17	268,663	46.97
11/19/2025	49.65	49.65	47.21	47.67	298,621	47.47
11/18/2025	48.82	49.74	46.98	49.38	289,096	49.17
11/17/2025	48.76	50.14	48.49	49.33	314,556	49.12
11/14/2025	48.54	49.39	48.34	48.70	258,524	48.49
11/13/2025	49.49	51.43	48.91	49.34	446,758	49.13
11/12/2025	47.92	50.35	47.92	49.50	526,394	49.29
11/11/2025	48.50	48.50	46.02	47.09	343,925	46.89
11/10/2025	49.70	50.38	48.37	48.75	346,717	48.54
11/07/2025	48.69	49.62	48.48	49.20	268,984	48.99
11/06/2025	50.89	50.90	48.37	48.97	397,475	48.76
11/05/2025	50.81	52.42	49.55	51.21	504,523	50.99
11/04/2025	52.00	52.52	50.80	51.15	277,698	50.93
11/03/2025	53.58	54.51	52.50	52.86	273,744	52.63
10/31/2025	54.92	55.16	53.86	54.22	240,904	53.99
10/30/2025	54.67	55.25	53.79	54.66	262,897	54.43
10/29/2025	56.12	56.92	54.44	54.99	247,343	54.75
10/28/2025	55.50	57.09	55.27	56.06	218,851	55.82
10/27/2025	56.48	57.94	55.41	55.59	257,138	55.35
10/24/2025	57.50	58.40	55.47	55.54	247,681	55.30
10/23/2025	55.82	57.08	55.66	56.51	247,321	56.27
10/22/2025	56.00	56.38	54.76	56.10	236,381	55.86
10/21/2025	55.37	56.61	55.01	56.10	172,105	55.86
10/20/2025	56.29	56.48	55.04	55.35	212,674	55.11
10/17/2025	56.22	56.87	55.50	55.71	253,340	55.47
10/16/2025	59.68	59.68	56.04	56.08	369,543	55.84
10/15/2025	60.80	61.36	59.52	59.68	625,774	59.42
10/14/2025	60.16	62.08	59.84	60.46	263,732	60.20
10/13/2025	61.07	62.77	60.32	61.22	444,975	60.96
10/10/2025	59.61	61.62	58.76	59.95	548,181	59.69
10/09/2025	59.13	60.12	57.98	59.36	296,918	59.11
10/08/2025	58.03	60.62	58.98	58.98	497,348	58.73
10/07/2025	60.09	60.70	57.67	58.06	465,955	57.81
10/06/2025	61.25	61.51	59.56	60.01	446,601	59.75
10/03/2025	62.00	62.51	60.72	61.05	514,666	60.79
10/02/2025	63.22	63.96	61.86	62.06	268,623	61.79
10/01/2025	64.70	65.52	62.78	63.19	507,761	62.92
9/30/2025	70.14	70.83	64.66	65.21	636,191	64.93
9/29/2025	73.32	73.50	70.47	70.79	504,254	70.49
9/26/2025	73.00	74.38	70.12	72.89	474,731	72.58
9/25/2025	71.11	72.72	70.07	72.41	311,099	72.10
9/24/2025	72.23	73.20	71.10	72.92	351,876	72.39
9/23/2025	72.06	73.02	71.55	72.27	335,922	71.74
9/22/2025	72.09	74.22	71.07	71.26	373,633	70.74
9/19/2025	74.21	74.21	71.58	73.06	663,243	72.53
9/18/2025	71.71	74.59	71.28	74.21	347,690	73.67
9/17/2025	74.66	74.76	71.51	71.65	407,578	71.13
9/16/2025	74.00	75.00	71.14	74.66	515,960	74.12
9/15/2025	74.71	75.85	72.66	75.85	546,711	75.30
9/12/2025	74.00	75.24	73.01	73.98	406,068	73.44