BBW - BUILD-A-BEAR WORKSHOP INC
39.05
-0.380 -0.973%
Share volume: 305,011
Last Updated: 04-21-2026
Retail/Retail – Hobby, Toy And Game Shops:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$39.43
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $39.65 | $39.65 | $40.09 | $40.09 | $39.00 | $39.00 | $39.05 | $39.05 | 305,011 | $305,011.00 |
| 04-20-2026 | $38.82 | $38.82 | $39.84 | $39.84 | $38.46 | $38.46 | $39.43 | $39.43 | 319,413 | $319,413.00 |
| 04-17-2026 | $38.46 | $38.46 | $40.09 | $40.09 | $38.46 | $38.46 | $39.05 | $39.05 | 381,229 | $381,229.00 |
| 04-16-2026 | $37.02 | $37.02 | $38.16 | $38.16 | $36.39 | $36.39 | $37.43 | $37.43 | 456,438 | $456,438.00 |
| 04-15-2026 | $38.05 | $38.05 | $38.26 | $38.26 | $36.77 | $36.77 | $37.02 | $37.02 | 239,388 | $239,388.00 |
| 04-14-2026 | $37.51 | $37.51 | $38.31 | $38.31 | $37.34 | $37.34 | $38.04 | $38.04 | 314,397 | $314,397.00 |
| 04-13-2026 | $36.96 | $36.96 | $37.62 | $37.62 | $36.26 | $36.26 | $37.22 | $37.22 | 302,721 | $302,721.00 |
| 04-10-2026 | $37.91 | $37.91 | $38.04 | $38.04 | $37.03 | $37.03 | $37.26 | $37.26 | 316,317 | $316,317.00 |
| 04-09-2026 | $37.51 | $37.51 | $38.87 | $38.87 | $37.08 | $37.08 | $37.85 | $37.85 | 386,165 | $386,165.00 |
| 04-08-2026 | $39.18 | $39.18 | $40.16 | $40.16 | $37.85 | $37.85 | $38.04 | $38.04 | 435,793 | $435,793.00 |