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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	38.00	38.19	35.21	36.09	336,624	-1.90(-5.00%)
Mar 10, 2025	38.98	39.14	37.41	37.99	346,853	-1.55(-3.92%)
Mar 07, 2025	39.47	39.56	38.66	39.54	215,242	-0.04(-0.10%)
Mar 06, 2025	40.07	42.11	39.42	39.58	292,633	-1.44(-3.51%)
Mar 05, 2025	40.66	41.11	39.74	41.02	185,112	+0.29(+0.71%)
Mar 04, 2025	39.90	41.30	39.49	40.73	216,917	-0.16(-0.39%)
Mar 03, 2025	41.01	41.68	40.37	40.89	230,590	-0.03(-0.07%)
Feb 28, 2025	40.01	41.23	39.73	40.92	285,138	+0.78(+1.94%)
Feb 27, 2025	40.76	40.95	39.80	40.14	144,534	-0.61(-1.50%)
Feb 26, 2025	40.50	41.06	39.97	40.75	210,474	+0.49(+1.22%)
Feb 25, 2025	38.31	41.26	38.31	40.26	307,850	+1.90(+4.95%)
Feb 24, 2025	38.53	38.62	37.24	38.36	217,846	+0.12(+0.31%)
Feb 21, 2025	40.35	40.35	37.66	38.24	297,025	-1.73(-4.33%)
Feb 20, 2025	40.42	40.42	39.35	39.97	193,675	-0.68(-1.67%)
Feb 19, 2025	40.51	41.20	40.00	40.65	222,774	-0.07(-0.17%)
Feb 18, 2025	38.23	40.76	38.16	40.72	306,985	+2.72(+7.16%)
Feb 14, 2025	38.19	38.35	37.39	38.00	168,808	+0.00(+0.00%)
Feb 13, 2025	37.87	38.56	37.70	38.00	182,830	+0.48(+1.28%)
Feb 12, 2025	38.50	38.68	37.01	37.52	224,381	-0.99(-2.57%)
Feb 11, 2025	37.79	38.63	37.49	38.51	222,399	+0.32(+0.84%)
Feb 10, 2025	37.96	38.79	37.38	38.19	235,127	+0.37(+0.98%)
Feb 07, 2025	39.11	39.84	37.67	37.82	253,185	-1.35(-3.45%)
Feb 06, 2025	39.77	40.97	39.09	39.17	175,598	-0.14(-0.36%)
Feb 05, 2025	38.23	40.05	38.00	39.31	309,291	+1.08(+2.83%)
Feb 04, 2025	40.00	40.44	38.17	38.23	262,022	-1.45(-3.65%)
Feb 03, 2025	41.15	41.15	38.51	39.68	293,682	-2.66(-6.28%)
Jan 31, 2025	44.28	44.57	42.30	42.34	265,887	-1.94(-4.38%)
Jan 30, 2025	44.60	44.79	43.84	44.28	235,270	+0.19(+0.43%)
Jan 29, 2025	43.99	44.45	43.32	44.09	172,905	+0.14(+0.32%)
Jan 28, 2025	42.70	44.14	41.85	43.95	172,430	+1.24(+2.90%)
Jan 27, 2025	42.20	42.90	41.48	42.71	274,333	+0.00(+0.00%)
Jan 24, 2025	42.05	43.05	42.05	42.71	209,910	+0.54(+1.28%)
Jan 23, 2025	40.82	43.10	40.80	42.17	300,292	+1.09(+2.65%)
Jan 22, 2025	40.34	41.63	40.28	41.08	268,835	+1.01(+2.52%)
Jan 21, 2025	39.36	40.20	39.19	40.07	260,109	+0.97(+2.48%)
Jan 17, 2025	38.57	39.40	38.26	39.10	201,651	+0.67(+1.74%)
Jan 16, 2025	38.90	39.29	38.31	38.43	230,562	-0.82(-2.09%)
Jan 15, 2025	39.80	40.02	39.08	39.25	263,318	+0.09(+0.23%)
Jan 14, 2025	41.64	42.12	38.76	39.16	336,630	-2.39(-5.75%)
Jan 13, 2025	41.03	42.01	40.82	41.55	494,888	-0.36(-0.86%)
Jan 10, 2025	42.26	42.60	41.43	41.91	413,692	-0.59(-1.39%)
Jan 08, 2025	45.72	45.72	41.51	42.50	526,283	-3.78(-8.17%)
Jan 07, 2025	46.40	46.67	45.55	46.28	388,316	-0.32(-0.69%)
Jan 06, 2025	45.68	46.93	45.04	46.60	359,992	+1.14(+2.51%)
Jan 03, 2025	44.30	45.46	43.79	45.46	249,208	+1.38(+3.13%)