BBW - BUILD-A-BEAR WORKSHOP INC
35.35
-0.150 -0.424%
Share volume: 591,828
Last Updated: 03-13-2025
Retail/Retail – Hobby, Toy And Game Shops:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$35.50
-0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $40.98 | $40.98 | $41.00 | $41.00 | $35.16 | $35.16 | $35.35 | $35.35 | 591,828 | $591,828.00 |
| 03-12-2025 | $37.00 | $37.00 | $37.21 | $37.21 | $35.20 | $35.20 | $35.50 | $35.50 | 640,445 | $640,445.00 |
| 03-11-2025 | $38.00 | $38.00 | $38.19 | $38.19 | $35.21 | $35.21 | $36.09 | $36.09 | 336,624 | $336,624.00 |
| 03-10-2025 | $38.98 | $38.98 | $39.14 | $39.14 | $37.41 | $37.41 | $37.99 | $37.99 | 346,863 | $346,863.00 |
| 03-07-2025 | $39.47 | $39.47 | $39.57 | $39.57 | $38.66 | $38.66 | $39.54 | $39.54 | 215,242 | $215,242.00 |
| 03-06-2025 | $40.07 | $40.07 | $42.11 | $42.11 | $39.42 | $39.42 | $39.58 | $39.58 | 292,633 | $292,633.00 |
| 03-05-2025 | $40.66 | $40.66 | $41.11 | $41.11 | $39.74 | $39.74 | $41.02 | $41.02 | 185,115 | $185,115.00 |
| 03-04-2025 | $39.90 | $39.90 | $41.30 | $41.30 | $39.49 | $39.49 | $40.73 | $40.73 | 216,924 | $216,924.00 |
| 03-03-2025 | $41.01 | $41.01 | $41.68 | $41.68 | $40.37 | $40.37 | $40.89 | $40.89 | 230,842 | $230,842.00 |
| 02-28-2025 | $40.01 | $40.01 | $41.23 | $41.23 | $39.73 | $39.73 | $40.92 | $40.92 | 285,138 | $285,134.00 |