NYSE - Delayed Quote
USD
Build-A-Bear Workshop, Inc. (BBW)
29.43
+0.36
(+1.24%)
At close: September 4 at 4:00:02 PM EDT
29.43
0.00
(0.00%)
After hours: September 4 at 7:55:20 PM EDT
Trade BBW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
28.73
29.89
28.57
29.43
29.43
556,900
Sep 3, 2026
30.55
31.00
29.00
29.07
29.07
677,000
Sep 2, 2026
30.00
30.34
29.16
30.12
30.12
645,300
Sep 1, 2026
30.01
30.61
28.73
30.40
30.40
978,500
Aug 31, 2026
30.59
31.31
29.39
30.27
30.27
1,709,100
Aug 28, 2026
28.96
30.15
28.66
29.85
29.85
2,183,100
Aug 27, 2026
33.24
33.70
27.50
28.44
28.44
5,314,800
Aug 26, 2026
38.36
39.59
37.77
39.10
39.10
617,500
Aug 25, 2026
38.66
40.00
37.36
39.37
39.37
591,900
Aug 24, 2026
39.33
40.18
38.59
38.87
38.87
629,000
Aug 21, 2026
38.76
39.17
37.80
38.89
38.89
669,100
Aug 20, 2026
39.23
39.23
36.62
37.78
37.78
727,000
Aug 19, 2026
37.95
40.00
37.63
39.58
39.58
323,800
Aug 18, 2026
38.25
38.81
37.22
37.44
37.44
423,700
Aug 17, 2026
38.36
38.54
37.07
38.19
38.19
341,200
Aug 14, 2026
38.02
40.15
37.63
38.34
38.34
440,900
Aug 13, 2026
37.16
38.44
36.81
37.78
37.78
407,300
Aug 12, 2026
36.70
37.49
36.00
36.98
36.98
266,700
Aug 11, 2026
36.68
37.51
36.36
36.84
36.84
258,900
Aug 10, 2026
36.67
37.29
35.76
37.26
37.26
262,700
Aug 7, 2026
35.05
37.17
35.04
36.86
36.86
354,400
Aug 6, 2026
34.44
35.01
34.31
34.71
34.71
251,400
Aug 5, 2026
34.82
35.64
34.35
34.82
34.82
318,500
Aug 4, 2026
33.75
34.57
33.57
34.28
34.28
437,900
Aug 3, 2026
34.35
35.49
33.71
33.81
33.81
321,800
Jul 31, 2026
35.04
35.26
33.45
33.92
33.92
267,000
Jul 30, 2026
35.22
35.47
34.45
35.27
35.27
160,800
Jul 29, 2026
35.19
35.89
34.70
35.52
35.52
246,800
Jul 28, 2026
34.75
36.18
34.30
35.31
35.31
306,800
Jul 27, 2026
34.19
34.71
33.74
34.12
34.12
219,800
Jul 24, 2026
33.77
34.37
33.13
33.70
33.70
177,400
Jul 23, 2026
33.41
34.21
32.91
33.84
33.84
290,700
Jul 22, 2026
33.95
34.18
33.14
33.92
33.92
195,300
Jul 21, 2026
33.92
34.42
33.24
33.97
33.97
249,800
Jul 20, 2026
34.50
34.50
33.78
34.03
34.03
244,500
Jul 17, 2026
34.28
35.25
33.64
34.13
34.13
233,200
Jul 16, 2026
34.19
35.94
34.19
34.97
34.97
357,100
Jul 15, 2026
33.00
34.86
32.97
34.40
34.40
398,100
Jul 14, 2026
33.54
34.00
32.59
32.91
32.91
433,200
Jul 13, 2026
34.34
34.88
33.38
33.62
33.62
432,000
Jul 10, 2026
31.77
34.45
31.46
34.42
34.42
599,900
Jul 9, 2026
30.07
31.42
29.89
31.15
31.15
345,600
Jul 8, 2026
29.57
30.42
29.35
30.19
30.19
440,600
Jul 7, 2026
31.29
31.55
29.81
29.84
29.84
342,900
Jul 6, 2026
31.82
31.82
30.17
31.02
31.02
512,100
Jul 2, 2026
30.45
31.75
30.45
31.50
31.50
421,900
Jul 1, 2026
30.26
30.95
30.26
30.56
30.56
403,800
Jun 30, 2026
30.35
30.75
29.71
30.61
30.61
334,400
Jun 29, 2026
32.36
32.36
30.26
30.31
30.31
444,000
Jun 26, 2026
31.97
32.58
31.28
31.34
31.34
510,600
Jun 25, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
32.22
33.01
31.94
32.00
32.00
243,100
Jun 24, 2026
31.01
33.27
30.80
32.58
32.35
400,200
Jun 23, 2026
31.54
31.74
30.73
30.76
30.54
298,000
Jun 22, 2026
32.18
32.57
31.57
31.81
31.59
485,500
Jun 18, 2026
32.29
33.50
31.96
32.37
32.14
696,800
Jun 17, 2026
32.51
33.21
31.54
31.60
31.38
336,600
Jun 16, 2026
32.84
33.50
31.97
32.54
32.31
331,000
Jun 15, 2026
32.95
33.12
32.25
32.51
32.28
372,000
Jun 12, 2026
33.43
34.32
32.05
32.13
31.90
407,300
Jun 11, 2026
33.80
34.25
33.10
33.89
33.65
515,400
Jun 10, 2026
32.79
34.15
32.74
33.80
33.56
435,500
Jun 9, 2026
33.20
34.45
32.77
33.03
32.80
428,300
Jun 8, 2026
33.89
34.21
32.62
32.98
32.75
434,200
Jun 5, 2026
35.38
36.00
33.95
33.97
33.73
254,300
Jun 4, 2026
35.79
36.51
35.48
35.72
35.47
222,500
Jun 3, 2026
35.55
35.94
34.61
35.27
35.02
270,500
Jun 2, 2026
36.26
36.55
35.30
35.92
35.67
310,500
Jun 1, 2026
37.19
37.95
35.96
36.38
36.12
383,800
May 29, 2026
39.48
40.18
37.12
37.21
36.95
666,300
May 28, 2026
36.80
39.34
35.20
38.90
38.63
1,208,300
May 27, 2026
38.16
40.07
37.67
37.80
37.53
456,200
May 26, 2026
37.22
38.12
37.10
37.67
37.40
347,300
May 22, 2026
37.33
38.11
36.66
36.97
36.71
251,000
May 21, 2026
35.87
37.61
35.48
37.16
36.90
294,500
May 20, 2026
37.35
37.35
36.08
36.50
36.24
370,900
May 19, 2026
34.62
37.75
34.28
37.48
37.22
503,800
May 18, 2026
35.00
35.70
34.08
34.88
34.63
436,700
May 15, 2026
36.14
36.31
34.94
35.32
35.07
374,000
May 14, 2026
36.07
36.58
35.71
36.22
35.96
202,800
May 13, 2026
35.59
35.90
34.29
35.74
35.49
376,200
May 12, 2026
37.14
37.42
35.76
36.12
35.87
299,500
May 11, 2026
37.99
38.11
36.65
37.08
36.82
318,600
May 8, 2026
37.51
38.81
37.01
38.37
38.10
278,600
May 7, 2026
36.82
37.52
36.36
37.42
37.16
378,500
May 6, 2026
37.15
37.92
37.11
37.17
36.91
218,200
May 5, 2026
36.34
37.70
36.31
36.64
36.38
295,000
May 4, 2026
36.05
37.50
35.52
36.26
36.00
555,200
May 1, 2026
36.76
37.20
35.90
36.02
35.77
314,900
Apr 30, 2026
36.50
37.54
36.23
36.94
36.68
415,200
Apr 29, 2026
37.64
38.05
35.38
36.71
36.45
520,400
Apr 28, 2026
38.59
39.16
37.91
37.91
37.64
323,300
Apr 27, 2026
38.63
39.02
37.70
38.54
38.27
322,400
Apr 24, 2026
37.89
38.77
37.50
38.56
38.29
248,000
Apr 23, 2026
39.38
39.49
37.77
37.81
37.54
206,700
Apr 22, 2026
39.44
40.15
39.05
39.58
39.30
245,000
Apr 21, 2026
39.65
40.09
39.00
39.05
38.77
305,000
Apr 20, 2026
38.82
39.84
38.46
39.43
39.15
319,400
Apr 17, 2026
38.46
40.09
38.46
39.05
38.77
381,100
Apr 16, 2026
37.02
38.16
36.39
37.43
37.17
456,400
Apr 15, 2026
38.05
38.26
36.77
37.02
36.76
239,400
Apr 14, 2026
37.51
38.31
37.34
38.04
37.77
314,400
Apr 13, 2026
36.96
37.62
36.26
37.22
36.96
302,700
Apr 10, 2026
37.91
38.04
37.03
37.26
37.00
316,300
Apr 9, 2026
37.51
38.87
37.08
37.85
37.58
386,200
Apr 8, 2026
39.18
40.16
37.85
38.04
37.77
435,800
Apr 7, 2026
37.12
37.52
36.42
37.19
36.93
246,200
Apr 6, 2026
37.71
38.42
37.12
37.28
37.02
240,500
Apr 2, 2026
36.26
38.09
35.91
38.07
37.80
254,100
Apr 1, 2026
37.72
38.73
36.71
37.09
36.83
365,400
Mar 31, 2026
37.42
37.79
35.93
37.45
37.19
647,600
Mar 30, 2026
36.90
37.70
35.50
36.87
36.61
680,800
Mar 27, 2026
38.22
38.92
37.14
37.28
37.02
354,800
Mar 26, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
38.93
40.09
38.12
38.73
38.46
398,900
Mar 25, 2026
41.60
41.86
38.90
39.64
39.13
469,000
Mar 24, 2026
41.19
41.82
40.39
41.06
40.53
486,600
Mar 23, 2026
41.69
43.20
41.00
41.61
41.08
710,100
Mar 20, 2026
40.87
41.90
40.39
40.92
40.40
661,400
Mar 19, 2026
39.59
41.70
39.32
40.82
40.30
567,200
Mar 18, 2026
39.46
40.73
39.36
39.46
38.95
464,900
Mar 17, 2026
39.07
40.70
38.99
39.96
39.45
456,800
Mar 16, 2026
40.72
41.59
38.37
38.50
38.01
995,700
Mar 13, 2026
41.61
41.86
39.01
40.91
40.39
785,800
Mar 12, 2026
46.86
47.00
40.92
41.57
41.04
901,200
Mar 11, 2026
45.48
45.79
43.40
43.49
42.93
624,700
Mar 10, 2026
44.18
46.38
44.00
45.71
45.12
772,900
Mar 9, 2026
41.08
44.26
39.89
44.04
43.48
745,000
Mar 6, 2026
44.37
44.62
42.11
42.35
41.81
505,000
Mar 5, 2026
45.30
46.27
44.22
45.24
44.66
323,400
Mar 4, 2026
47.25
47.47
45.50
45.70
45.11
389,500
Mar 3, 2026
45.24
46.57
43.66
46.50
45.90
316,400
Mar 2, 2026
47.45
47.71
46.00
46.74
46.14
430,700
Feb 27, 2026
49.18
49.44
48.26
48.66
48.04
464,500
Feb 26, 2026
49.89
51.29
49.31
50.09
49.45
257,100
Feb 25, 2026
50.56
50.56
49.38
49.92
49.28
238,500
Feb 24, 2026
49.30
51.08
49.30
50.45
49.80
279,300
Feb 23, 2026
51.80
52.61
48.45
49.14
48.51
436,600
Feb 20, 2026
52.86
54.50
51.67
52.53
51.86
477,500
Feb 19, 2026
52.63
53.50
52.36
53.03
52.35
184,200
Feb 18, 2026
51.06
55.24
50.98
52.99
52.31
461,500
Feb 17, 2026
50.10
51.73
49.92
51.24
50.58
289,300
Feb 13, 2026
49.14
50.31
48.46
50.14
49.50
299,400
Feb 12, 2026
50.71
51.56
48.94
49.17
48.54
293,200
Feb 11, 2026
52.51
53.89
50.19
50.19
49.55
275,300
Feb 10, 2026
53.83
54.34
51.39
52.14
51.47
476,200
Feb 9, 2026
55.31
56.00
53.97
54.14
53.45
254,900
Feb 6, 2026
55.46
56.22
54.35
55.43
54.72
374,000
Feb 5, 2026
59.04
59.23
54.08
54.36
53.66
342,900
Feb 4, 2026
60.38
61.82
59.24
59.33
58.57
225,300
Feb 3, 2026
59.79
60.98
59.01
60.39
59.62
235,400
Feb 2, 2026
60.20
61.02
59.50
59.96
59.19
288,200
Jan 30, 2026
59.21
60.44
59.05
59.68
58.91
258,200
Jan 29, 2026
61.40
62.09
59.90
59.99
59.22
229,100
Jan 28, 2026
60.76
62.43
60.22
61.39
60.60
259,200
Jan 27, 2026
61.10
61.43
60.18
60.91
60.13
230,100
Jan 26, 2026
63.02
63.30
60.63
60.80
60.02
322,200
Jan 23, 2026
63.30
63.39
61.64
63.35
62.54
224,200
Jan 22, 2026
65.82
66.60
62.71
63.71
62.89
268,000
Jan 21, 2026
65.67
65.83
63.24
65.36
64.52
506,100
Jan 20, 2026
69.36
69.36
64.40
65.00
64.17
486,200
Jan 16, 2026
70.50
71.92
70.49
70.62
69.71
361,300
Jan 15, 2026
70.60
72.19
70.05
71.03
70.12
268,900
Jan 14, 2026
68.76
71.04
68.39
70.55
69.65
298,100
Jan 13, 2026
69.05
70.00
68.39
68.96
68.08
221,500
Jan 12, 2026
66.84
68.96
65.42
68.73
67.85
281,700
Jan 9, 2026
65.59
67.37
63.84
67.16
66.30
322,000
Jan 8, 2026
64.10
66.38
63.96
65.33
64.49
332,900
Jan 7, 2026
62.99
65.09
60.94
64.56
63.73
425,400
Jan 6, 2026
62.98
64.57
61.88
63.63
62.81
439,500
Jan 5, 2026
61.40
66.17
61.40
63.01
62.20
554,300
Jan 2, 2026
61.43
63.27
60.79
61.00
60.22
385,900
Dec 31, 2025
60.05
61.60
59.18
61.27
60.48
394,500
Dec 30, 2025
59.02
60.90
58.69
60.08
59.31
212,900
Dec 29, 2025
62.02
62.69
59.12
59.30
58.54
463,400
Dec 26, 2025
59.91
64.43
59.91
62.34
61.54
610,900
Dec 24, 2025
57.34
60.00
57.34
59.70
58.93
154,800
Dec 23, 2025
56.84
57.99
55.80
57.70
56.96
251,900
Dec 22, 2025
55.00
56.89
54.27
56.79
56.06
245,800
Dec 19, 2025
53.68
54.84
53.01
54.25
53.55
484,300
Dec 18, 2025
53.77
54.87
53.59
53.76
53.07
297,000
Dec 17, 2025
53.48
54.89
52.97
53.13
52.45
282,100
Dec 16, 2025
52.53
53.79
52.39
53.48
52.79
293,300
Dec 15, 2025
52.34
53.93
52.29
52.55
51.88
380,100
Dec 12, 2025
54.01
55.33
52.23
52.74
52.06
595,900
Dec 11, 2025
52.75
53.71
52.23
53.51
52.82
307,000
Dec 10, 2025
52.56
53.84
51.13
52.85
52.17
676,100
Dec 9, 2025
50.53
53.50
50.53
51.99
51.32
592,700
Dec 8, 2025
49.51
51.44
48.31
50.64
49.99
478,800
Dec 5, 2025
47.63
51.75
47.63
49.79
49.15
1,211,600
Dec 4, 2025
50.29
51.00
45.50
48.48
47.86
1,566,900
Dec 3, 2025
52.92
57.68
52.92
57.40
56.66
935,700
Dec 2, 2025
54.00
54.28
51.61
52.42
51.75
585,900
Dec 1, 2025
52.00
53.88
51.71
53.64
52.95
423,600
Nov 28, 2025
52.29
53.51
52.29
53.10
52.42
164,300
Nov 26, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
51.17
52.90
51.17
52.06
51.39
295,200
Nov 25, 2025
48.15
52.49
47.90
51.33
50.45
379,600
Nov 24, 2025
48.62
49.44
47.41
47.58
46.77
354,300
Nov 21, 2025
47.23
49.87
46.95
48.88
48.05
296,000
Nov 20, 2025
48.51
49.02
46.05
47.17
46.37
268,700
Nov 19, 2025
49.65
49.65
47.21
47.67
46.86
298,600
Nov 18, 2025
48.82
49.74
46.98
49.38
48.54
289,100
Nov 17, 2025
48.76
50.14
48.50
49.33
48.49
314,600
Nov 14, 2025
48.54
49.39
48.34
48.70
47.87
258,500
Nov 13, 2025
49.49
51.43
48.91
49.34
48.50
446,800
Nov 12, 2025
47.92
50.35
47.57
49.50
48.66
526,400
Nov 11, 2025
48.50
48.50
46.02
47.09
46.29
343,900
Nov 10, 2025
49.70
50.38
48.37
48.75
47.92
346,700
Nov 7, 2025
48.69
49.62
48.48
49.20
48.36
269,000
Nov 6, 2025
50.89
50.90
48.37
48.97
48.13
397,500
Nov 5, 2025
50.81
52.42
49.55
51.21
50.34
504,300
Nov 4, 2025
52.00
52.52
50.80
51.15
50.28
279,800
Nov 3, 2025
53.58
54.51
52.50
52.86
51.96
273,500
Oct 31, 2025
54.92
55.16
53.86
54.22
53.30
240,900
Oct 30, 2025
54.67
55.25
53.79
54.66
53.73
262,900
Oct 29, 2025
56.12
56.92
54.44
54.99
54.05
247,300
Oct 28, 2025
55.50
57.10
55.27
56.06
55.10
218,900
Oct 27, 2025
56.48
57.94
55.41
55.59
54.64
257,100
Oct 24, 2025
57.50
58.40
55.47
55.54
54.59
247,700
Oct 23, 2025
55.82
57.08
55.66
56.51
55.55
247,300
Oct 22, 2025
56.00
56.39
54.76
56.10
55.14
236,400
Oct 21, 2025
55.37
56.61
55.01
56.10
55.14
172,000
Oct 20, 2025
56.29
56.48
55.04
55.35
54.41
212,600
Oct 17, 2025
56.22
56.87
55.50
55.71
54.76
253,200
Oct 16, 2025
59.68
59.68
56.04
56.08
55.12
369,200
Oct 15, 2025
60.80
61.36
59.52
59.68
58.66
625,600
Oct 14, 2025
60.16
62.08
59.84
60.46
59.43
263,700
Oct 13, 2025
61.07
62.77
60.32
61.22
60.18
445,000
Oct 10, 2025
59.61
61.62
58.76
59.95
58.93
548,200
Oct 9, 2025
59.13
60.12
57.98
59.36
58.35
296,900
Oct 8, 2025
58.03
60.62
56.74
58.98
57.97
497,800
Oct 7, 2025
60.09
60.70
57.67
58.06
57.07
465,900
Oct 6, 2025
61.25
61.51
59.56
60.01
58.99
446,600
Oct 3, 2025
62.00
62.51
60.72
61.05
60.01
514,300
Oct 2, 2025
63.22
63.96
61.86
62.06
61.00
268,400
Oct 1, 2025
64.70
65.52
62.78
63.19
62.11
507,600
Sep 30, 2025
70.14
70.83
64.66
65.21
64.10
636,300
Sep 29, 2025
73.33
73.50
70.47
70.79
69.58
504,100
Sep 26, 2025
73.00
74.38
70.12
72.89
71.65
472,000
Sep 25, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2025
71.11
72.72
70.07
72.41
71.18
311,500
Sep 24, 2025
72.23
73.20
71.10
72.92
71.46
352,000
Sep 23, 2025
72.06
73.02
71.55
72.27
70.82
336,100
Sep 22, 2025
72.09
74.22
71.07
71.26
69.83
374,500
Sep 19, 2025
74.21
74.21
71.58
73.06
71.60
663,200
Sep 18, 2025
71.71
74.59
71.28
74.21
72.72
347,500
Sep 17, 2025
74.66
74.76
71.51
71.65
70.22
407,300
Sep 16, 2025
74.00
75.00
71.14
74.66
73.17
515,800
Sep 15, 2025
74.71
75.85
72.66
75.85
74.33
546,700
Sep 12, 2025
74.00
75.24
73.01
73.98
72.50
406,100
Sep 11, 2025
74.06
75.23
71.60
74.58
73.09
416,100
Sep 10, 2025
69.99
74.43
69.74
72.86
71.40
456,700
Sep 9, 2025
72.01
72.21
68.31
70.88
69.46
555,900
Sep 8, 2025
65.14
72.00
65.14
71.88
70.44
1,004,700
Sep 5, 2025
61.19
64.81
60.95
64.62
63.33
450,600
