BBW - BUILD-A-BEAR WORKSHOP INC
45.7
-0.800 -1.751%
Share volume: 389,425
Last Updated: 03-04-2026
Retail/Retail – Hobby, Toy And Game Shops:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$46.50
-0.80
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $47.25 | $47.25 | $47.47 | $47.47 | $45.50 | $45.50 | $45.70 | $45.70 | 389,425 | $389,425.00 |
| 03-03-2026 | $45.24 | $45.24 | $46.57 | $46.57 | $43.66 | $43.66 | $46.50 | $46.50 | 316,439 | $316,439.00 |
| 03-02-2026 | $47.45 | $47.45 | $47.71 | $47.71 | $46.00 | $46.00 | $46.74 | $46.74 | 430,714 | $430,714.00 |
| 02-27-2026 | $49.18 | $49.18 | $49.44 | $49.44 | $48.26 | $48.26 | $48.66 | $48.66 | 464,454 | $464,454.00 |
| 02-26-2026 | $49.89 | $49.89 | $51.29 | $51.29 | $49.31 | $49.31 | $50.09 | $50.09 | 257,118 | $257,118.00 |
| 02-25-2026 | $50.56 | $50.56 | $50.56 | $50.56 | $49.38 | $49.38 | $49.92 | $49.92 | 238,526 | $238,526.00 |
| 02-24-2026 | $49.30 | $49.30 | $51.08 | $51.08 | $49.30 | $49.30 | $50.45 | $50.45 | 279,310 | $279,310.00 |
| 02-23-2026 | $51.80 | $51.80 | $52.61 | $52.61 | $48.45 | $48.45 | $49.14 | $49.14 | 436,843 | $436,843.00 |
| 02-20-2026 | $52.86 | $52.86 | $54.50 | $54.50 | $51.67 | $51.67 | $52.53 | $52.53 | 477,551 | $477,551.00 |
| 02-19-2026 | $52.63 | $52.63 | $53.50 | $53.50 | $52.36 | $52.36 | $53.03 | $53.03 | 184,217 | $184,217.00 |