Build-A-Bear Workshop, Inc.BBWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $60.20 | $61.02 | $59.50 | $59.96 | 288,171 |
| 1/30/2026 | $59.21 | $60.44 | $59.05 | $59.68 | 258,223 |
| 1/29/2026 | $61.40 | $62.09 | $59.90 | $59.99 | 229,101 |
| 1/28/2026 | $60.76 | $62.43 | $60.22 | $61.39 | 259,284 |
| 1/27/2026 | $61.10 | $61.43 | $60.18 | $60.91 | 230,169 |
| 1/26/2026 | $63.02 | $63.30 | $60.63 | $60.80 | 322,262 |
| 1/23/2026 | $63.30 | $63.39 | $61.64 | $63.35 | 224,255 |
| 1/22/2026 | $65.82 | $66.60 | $62.71 | $63.71 | 268,000 |
| 1/21/2026 | $65.67 | $65.83 | $63.24 | $65.36 | 506,100 |
| 1/20/2026 | $69.36 | $69.36 | $64.40 | $65.00 | 486,346 |
| 1/16/2026 | $70.50 | $71.92 | $70.49 | $70.62 | 361,306 |
| 1/15/2026 | $70.60 | $72.19 | $70.05 | $71.03 | 268,916 |
| 1/14/2026 | $68.76 | $71.04 | $68.39 | $70.55 | 298,218 |
| 1/13/2026 | $69.05 | $70.00 | $68.39 | $68.96 | 221,500 |
| 1/12/2026 | $66.84 | $68.96 | $65.42 | $68.73 | 281,741 |
| 1/9/2026 | $65.59 | $67.36 | $63.84 | $67.16 | 322,000 |
| 1/8/2026 | $64.10 | $66.38 | $63.96 | $65.33 | 333,244 |
| 1/7/2026 | $62.99 | $65.09 | $60.94 | $64.56 | 425,427 |
| 1/6/2026 | $62.98 | $64.57 | $61.88 | $63.63 | 439,500 |
| 1/5/2026 | $61.40 | $66.17 | $61.40 | $63.01 | 554,354 |
| 1/2/2026 | $61.43 | $63.27 | $60.79 | $61.00 | 385,955 |
| 12/31/2025 | $60.05 | $61.60 | $59.18 | $61.27 | 394,539 |
| 12/30/2025 | $59.02 | $60.90 | $58.69 | $60.08 | 213,030 |
| 12/29/2025 | $62.02 | $62.69 | $59.12 | $59.30 | 463,412 |
| 12/26/2025 | $59.91 | $64.43 | $59.91 | $62.34 | 611,121 |
| 12/24/2025 | $57.34 | $60.00 | $57.34 | $59.70 | 154,803 |
| 12/23/2025 | $56.84 | $57.99 | $55.80 | $57.70 | 251,932 |
| 12/22/2025 | $55.00 | $56.89 | $54.27 | $56.79 | 245,807 |
| 12/19/2025 | $53.68 | $54.84 | $53.01 | $54.25 | 484,301 |
| 12/18/2025 | $53.77 | $54.87 | $53.59 | $53.76 | 297,000 |
| 12/17/2025 | $53.48 | $54.89 | $52.97 | $53.13 | 282,100 |
| 12/16/2025 | $52.53 | $53.79 | $52.39 | $53.48 | 293,373 |
| 12/15/2025 | $52.34 | $53.93 | $52.29 | $52.55 | 380,258 |
| 12/12/2025 | $54.01 | $55.33 | $52.23 | $52.74 | 595,918 |
| 12/11/2025 | $52.75 | $53.71 | $52.23 | $53.51 | 307,000 |
| 12/10/2025 | $52.56 | $53.84 | $51.13 | $52.85 | 676,120 |
| 12/9/2025 | $50.53 | $53.50 | $50.53 | $51.99 | 592,700 |
| 12/8/2025 | $49.51 | $51.44 | $48.31 | $50.64 | 478,941 |
| 12/5/2025 | $47.63 | $51.75 | $47.63 | $49.79 | 1.21M |
| 12/4/2025 | $50.29 | $51.00 | $45.50 | $48.48 | 1.57M |
| 12/3/2025 | $52.92 | $57.68 | $52.92 | $57.40 | 935,745 |
| 12/2/2025 | $54.00 | $54.28 | $51.61 | $52.42 | 585,900 |
| 12/1/2025 | $52.00 | $53.88 | $51.71 | $53.64 | 423,782 |
| 11/28/2025 | $52.29 | $53.51 | $52.29 | $53.10 | 164,300 |
| 11/26/2025 | $51.17 | $52.90 | $51.17 | $52.06 | 295,200 |
| 11/25/2025 | $48.15 | $52.49 | $47.90 | $51.33 | 379,842 |
| 11/24/2025 | $48.62 | $49.44 | $47.41 | $47.58 | 354,347 |
| 11/21/2025 | $47.23 | $49.87 | $46.95 | $48.88 | 296,046 |
| 11/20/2025 | $48.51 | $49.02 | $46.05 | $47.17 | 268,700 |
| 11/19/2025 | $49.65 | $49.65 | $47.21 | $47.67 | 298,623 |
| 11/18/2025 | $48.82 | $49.74 | $46.98 | $49.38 | 289,108 |
| 11/17/2025 | $48.76 | $50.14 | $48.50 | $49.33 | 314,600 |
| 11/14/2025 | $48.54 | $49.39 | $48.34 | $48.70 | 258,524 |
| 11/13/2025 | $49.49 | $51.43 | $48.91 | $49.34 | 446,800 |
| 11/12/2025 | $47.92 | $50.35 | $47.57 | $49.50 | 526,400 |
| 11/11/2025 | $48.50 | $48.50 | $46.02 | $47.09 | 343,944 |
| 11/10/2025 | $49.70 | $50.38 | $48.37 | $48.75 | 346,741 |
| 11/7/2025 | $48.69 | $49.62 | $48.48 | $49.20 | 269,000 |
| 11/6/2025 | $50.89 | $50.90 | $48.37 | $48.97 | 397,500 |
| 11/5/2025 | $50.81 | $52.42 | $49.55 | $51.21 | 504,546 |
| 11/4/2025 | $52.00 | $52.52 | $50.80 | $51.15 | 279,818 |