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

42.34Last Price

-1.94 (-4.38%)Change

Build-A-Bear Workshop is a unique retail company that specializes in creating personalized stuffed animals and related products

Customers can engage in a fun and interactive experience by selecting their favorite teddy bears or other animals and customizing them with various outfits, accessories, and sounds. The company combines traditional toy-making with a hands-on approach, allowing visitors to participate in the stuffing and finishing processes. Alongside its retail stores, Build-A-Bear also offers online shopping, birthday party experiences, and special events, catering to both children and adults who appreciate the joyful and creative aspects of building their own stuffed companions.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	44.28	44.57	42.30	42.34	265,885	42.34
1/30/2025	44.60	44.79	43.84	44.28	235,270	44.28
1/29/2025	43.99	44.45	43.32	44.09	172,905	44.09
1/28/2025	42.70	44.14	41.85	43.95	172,430	43.95
1/27/2025	42.20	42.90	41.48	42.71	274,333	42.71
1/24/2025	42.05	43.05	42.05	42.71	209,910	42.71
1/23/2025	40.82	43.10	40.80	42.17	300,292	42.17
1/22/2025	40.34	41.63	40.28	41.08	268,835	41.08
1/21/2025	39.36	40.20	39.19	40.07	260,109	40.07
1/17/2025	38.57	39.40	38.26	39.10	201,651	39.10
1/16/2025	38.90	39.29	38.31	38.43	230,562	38.43
1/15/2025	39.80	40.02	39.08	39.25	263,318	39.25
1/14/2025	41.64	42.12	38.76	39.16	336,630	39.16
1/13/2025	41.03	42.01	40.82	41.55	494,888	41.55
1/10/2025	42.26	42.60	41.43	41.91	413,692	41.91
1/08/2025	45.72	45.72	41.51	42.50	526,283	42.50
1/07/2025	46.40	46.67	45.55	46.28	388,316	46.28
1/06/2025	45.68	46.93	45.04	46.60	359,992	46.60
1/03/2025	44.30	45.46	43.79	45.46	249,208	45.46
1/02/2025	45.91	46.18	43.21	44.08	311,790	44.08
12/31/2024	46.70	0.00	46.70	46.04	0	46.04
12/30/2024	46.39	46.91	45.78	46.70	287,241	46.70
12/27/2024	47.58	47.95	46.14	46.67	347,223	46.67
12/26/2024	45.83	48.23	45.62	47.94	310,296	47.94
12/24/2024	44.32	46.38	44.22	45.92	159,201	45.92
12/23/2024	43.71	44.72	43.29	43.92	188,763	43.92
12/20/2024	41.73	44.32	41.73	43.78	385,979	43.78
12/19/2024	43.16	43.80	41.62	42.80	214,157	42.80
12/18/2024	43.69	44.41	43.10	43.10	445,714	43.10
12/17/2024	43.21	44.15	42.64	43.43	212,821	43.43
12/16/2024	41.09	44.00	41.01	43.13	263,805	43.13
12/13/2024	41.71	42.62	40.93	41.02	202,767	41.02
12/12/2024	42.36	42.36	41.16	41.51	312,446	41.51
12/11/2024	41.45	43.09	41.42	42.50	510,814	42.50
12/10/2024	40.76	41.72	40.11	41.34	292,772	41.34
12/09/2024	41.20	42.60	39.66	40.55	530,219	40.55
12/06/2024	46.58	46.61	40.65	41.02	682,801	41.02
12/05/2024	40.07	47.01	40.07	46.49	1,204,675	46.49
12/04/2024	37.97	38.73	37.62	37.92	415,624	37.92
12/03/2024	38.43	38.98	37.76	38.14	228,679	38.14
12/02/2024	37.90	39.31	37.33	38.77	216,245	38.77
11/29/2024	38.28	39.05	37.81	37.99	112,419	37.99
11/27/2024	38.01	38.60	37.73	38.14	256,263	38.14
11/26/2024	37.92	38.34	36.74	37.93	207,212	37.93
11/25/2024	39.01	39.90	38.40	38.42	334,406	38.42
11/22/2024	36.90	38.33	36.90	38.19	217,863	38.19
11/21/2024	36.08	36.77	35.63	36.70	229,544	36.70
11/20/2024	36.62	36.78	35.19	36.27	239,106	36.27
11/19/2024	36.61	36.92	36.27	36.68	209,885	36.68
11/18/2024	36.53	37.45	36.45	37.09	158,924	37.09
11/15/2024	37.29	37.40	36.25	36.28	119,536	36.28
11/14/2024	36.78	37.44	36.47	37.06	183,071	37.06
11/13/2024	37.84	38.36	36.64	36.68	208,183	36.68
11/12/2024	39.00	39.59	37.24	37.27	266,061	37.27
11/11/2024	37.38	39.75	37.36	39.01	327,546	39.01
11/08/2024	37.58	37.81	36.75	36.80	262,621	36.80
11/07/2024	38.26	38.69	37.19	37.61	209,454	37.61
11/06/2024	39.64	40.13	38.00	38.31	399,729	38.31
11/05/2024	37.45	38.30	37.45	37.77	200,573	37.77
11/04/2024	37.91	38.78	37.67	37.76	165,656	37.76
11/01/2024	38.43	38.50	37.41	38.07	192,239	38.07