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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	63.22	63.96	61.86	62.06	268,623	62.06
10/01/2025	64.70	65.52	62.78	63.19	507,761	63.19
9/30/2025	70.14	70.83	64.66	65.21	636,191	65.21
9/29/2025	73.32	73.50	70.47	70.79	504,254	70.79
9/26/2025	73.00	74.38	70.12	72.89	474,731	72.89
9/25/2025	71.11	72.72	70.07	72.41	311,099	72.41
9/24/2025	72.23	73.20	71.10	72.92	351,876	72.70
9/23/2025	72.06	73.02	71.55	72.27	335,922	72.05
9/22/2025	72.09	74.22	71.07	71.26	373,633	71.05
9/19/2025	74.21	74.21	71.58	73.06	663,243	72.84
9/18/2025	71.71	74.59	71.28	74.21	347,690	73.99
9/17/2025	74.66	74.76	71.51	71.65	407,578	71.43
9/16/2025	74.00	75.00	71.14	74.66	515,960	74.43
9/15/2025	74.71	75.85	72.66	75.85	546,711	75.62
9/12/2025	74.00	75.24	73.01	73.98	406,068	73.76
9/11/2025	74.06	75.23	71.60	74.58	416,021	74.36
9/10/2025	69.99	74.43	69.74	72.86	456,977	72.64
9/09/2025	72.01	72.20	68.31	70.88	556,005	70.67
9/08/2025	65.14	72.00	65.14	71.88	1,004,848	71.66
9/05/2025	61.19	64.81	60.95	64.62	450,689	64.42
9/04/2025	60.92	61.48	59.52	60.92	305,138	60.74
9/03/2025	59.71	61.75	59.41	60.43	508,272	60.25
9/02/2025	60.32	61.50	58.90	59.63	458,207	59.45
8/29/2025	68.00	69.00	60.23	60.81	794,358	60.63
8/28/2025	70.00	70.01	63.16	67.01	801,788	66.81
8/27/2025	56.61	59.10	56.61	58.56	376,867	58.38
8/26/2025	55.81	57.41	55.77	57.32	221,453	57.15
8/25/2025	56.37	56.80	55.85	55.94	174,846	55.77
8/22/2025	55.00	57.91	54.56	56.59	318,211	56.42
8/21/2025	54.60	55.52	53.33	54.50	300,590	54.34
8/20/2025	53.88	55.29	52.54	55.02	216,457	54.85
8/19/2025	57.14	59.78	53.65	53.93	356,929	53.77
8/18/2025	55.69	57.67	55.50	57.14	262,447	56.97
8/15/2025	55.90	55.98	54.78	55.60	346,669	55.43
8/14/2025	55.70	56.03	54.85	55.71	211,686	55.54
8/13/2025	55.67	56.99	54.73	56.77	279,652	56.60
8/12/2025	52.00	56.04	51.66	55.69	299,492	55.52
8/11/2025	49.48	51.67	49.26	51.36	212,160	51.20
8/08/2025	49.90	50.67	49.37	49.41	144,316	49.26
8/07/2025	51.63	51.82	49.70	49.71	166,894	49.56
8/06/2025	51.57	51.58	50.31	51.28	211,917	51.13
8/05/2025	51.60	52.67	51.23	51.45	200,652	51.29
8/04/2025	50.00	51.55	49.42	50.92	196,577	50.77
8/01/2025	49.87	50.27	48.74	49.36	259,323	49.21
7/31/2025	51.31	52.14	50.39	50.71	180,030	50.56
7/30/2025	51.56	51.99	50.82	51.13	139,404	50.98
7/29/2025	52.95	53.18	50.82	51.22	193,626	51.07
7/28/2025	51.50	52.81	51.19	52.08	129,759	51.92
7/25/2025	51.25	52.08	50.63	51.34	124,097	51.19
7/24/2025	54.92	55.19	50.72	50.85	216,471	50.70
7/23/2025	54.02	55.42	54.02	54.99	234,708	54.82
7/22/2025	53.64	55.23	53.38	53.98	234,979	53.82
7/21/2025	52.79	53.43	52.41	53.24	185,379	53.08
7/18/2025	52.58	52.98	51.56	52.66	175,089	52.50
7/17/2025	51.63	53.00	51.63	52.16	187,023	52.00
7/16/2025	51.00	52.04	50.56	51.94	150,595	51.78
7/15/2025	51.68	51.71	50.85	50.87	138,543	50.72
7/14/2025	49.98	51.41	49.07	51.30	166,355	51.15
7/11/2025	51.33	51.33	48.60	49.79	173,279	49.64
7/10/2025	50.55	52.50	50.55	51.40	180,346	51.24
7/09/2025	51.13	51.13	50.26	50.50	196,545	50.35
7/08/2025	51.97	52.13	50.44	50.79	215,335	50.64
7/07/2025	53.40	54.34	51.70	51.75	227,225	51.59
7/03/2025	52.60	53.85	52.09	53.85	96,617	53.69