Skip to main content
BBW logo

Build-A-Bear Workshop, Inc.

BBWNYSEConsumer DiscretionarySpecialty Retail

$24.96Today:- (-)1Y −53.15%

As of Oct 16, 2026 close

Market cap
$324.46M
P/E (TTM)
6.29
Forward P/E
6.42
Dividend yield
3.49%
52-week range
$24.15$72.19
Volume (live)
-
Avg. volume (3M)
485.63K

Build-A-Bear Workshop (BBW) Historical Stock Prices

Analyze Build-A-Bear Workshop (BBW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Build-A-Bear Workshop (BBW) Interactive Price Chart

Interactive historical price chart showing Build-A-Bear Workshop stock price movements and trends across multiple time periods.

Loading chart...

BBW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.1726.4024.8124.9624.96380.96K
Oct 15, 202625.4626.1525.2626.1026.10262.26K
Oct 14, 202624.9225.2324.5025.1825.18316.32K
Oct 13, 202625.8425.8424.6625.0325.03288.75K
Oct 12, 202625.2925.6925.0725.5825.58282.79K
Oct 9, 202625.9026.0125.3625.5325.53202.11K
Oct 8, 202625.4726.3325.2825.9025.90278.30K
Oct 7, 202625.4525.7525.1725.5725.57244.21K
Oct 6, 202626.0426.3925.5825.6425.64355.92K
Oct 5, 202625.4326.0825.2726.0026.00294.96K
Oct 2, 202625.6225.7025.0425.5625.56265.82K
Oct 1, 202625.1825.6424.7925.4125.41452.14K
Sep 30, 202625.5525.7424.4225.0725.07685.30K
Sep 29, 202625.5025.7325.0925.4525.45418.79K
Sep 28, 202625.8226.0825.2125.3625.36459.16K
Sep 25, 202625.0925.8924.7825.7725.77355.12K
Sep 24, 202625.4625.8124.7825.1025.10614.49K
Sep 23, 202626.8826.9525.8025.9625.73736.98K
Sep 22, 202625.2526.4925.1826.3726.14836.47K
Sep 21, 202624.4225.3024.1524.7524.53528.86K
Sep 18, 202625.4025.5924.3724.4424.22745.11K
Sep 17, 202626.7727.0025.4325.4725.24844.69K
Sep 16, 202625.9626.7125.5326.3726.14713.18K
Sep 15, 202627.4927.5125.6625.7425.51674.64K
Sep 14, 202627.8228.1527.0927.1626.92487.66K
Sep 11, 202628.0328.4327.3727.5827.34534.03K
Sep 10, 202628.1028.6527.9828.1827.93502.63K
Sep 9, 202628.7929.2228.0428.2027.95721.42K
Sep 8, 202629.1929.4228.6029.1428.88528.93K
Sep 4, 202628.7329.8928.5729.4329.17556.99K
Sep 3, 202630.5531.0029.0029.0728.81678.65K
Sep 2, 202630.0030.3429.1630.1229.85645.36K
Sep 1, 202630.0130.6128.7330.4030.13978.53K
Aug 31, 202630.5931.3129.3930.2730.001.71M
Aug 28, 202628.9630.1528.6629.8529.592.18M
Aug 27, 202633.2433.7027.5028.4428.195.32M
Aug 26, 202638.3639.5937.7739.1038.75618.59K
Aug 25, 202638.6640.0037.3639.3739.02593.38K
Aug 24, 202639.3340.1838.5938.8738.53629.78K
Aug 21, 202638.7639.1737.8038.8938.55670.16K
Aug 20, 202639.2339.2336.6237.7837.45727.02K
Aug 19, 202637.9540.0037.6339.5839.23323.90K
Aug 18, 202638.2538.8137.2237.4437.11423.68K
Aug 17, 202638.3638.5337.0738.1937.85341.23K
Aug 14, 202638.0240.1537.6338.3438.00440.93K
Aug 13, 202637.1638.4436.8137.7837.45407.35K
Aug 12, 202636.7037.4936.0036.9836.65266.78K
Aug 11, 202636.6837.5136.3636.8436.51258.93K
Aug 10, 202636.6737.2935.7637.2636.93262.70K
Aug 7, 202635.0537.1735.0436.8636.53354.39K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.