Free Trial

Build-A-Bear Workshop (BBW) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free BBW Stock Alerts
$30.12
+0.17 (+0.57%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Build-A-Bear Workshop Stock Price Performance

5 Day
Performance
+3.47%
1 Month
Performance
+9.33%
3 Month
Performance
+31.93%
6 Month
Performance
+14.39%
Year-To-Date
Performance
+31.01%
1 Year
Performance
+37.03%
Receive BBW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Build-A-Bear Workshop and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

BBW Stock Chart for Saturday, May, 18, 2024

BBW Chart by TradingView

Build-A-Bear Workshop Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$29.96$30.13
+0.57%		$30.76$29.80186,971 shs$425.13 million
05/16/2024$30.35$29.96
-1.29%		$30.64$29.93150,198 shs$422.74 million
05/15/2024$29.94$30.35
+1.37%		$30.39$29.67184,699 shs$428.24 million
05/14/2024$29.11$29.94
+2.85%		$29.95$29.44184,548 shs$422.45 million
05/13/2024$28.47$29.11
+2.25%		$29.34$28.74124,513 shs$410.74 million
05/10/2024$29.38$28.48
-3.05%		$29.60$28.4282,284 shs$398.15 million
05/09/2024$28.67$29.38
+2.46%		$29.38$28.71113,809 shs$410.66 million
05/08/2024$28.48$28.67
+0.67%		$28.67$28.05114,386 shs$400.81 million
05/07/2024$28.72$28.48
-0.84%		$29.01$28.26185,070 shs$398.15 million
05/06/2024$29.95$28.72
-4.11%		$30.24$28.72210,888 shs$401.51 million
05/03/2024$30.09$29.96
-0.43%		$30.75$29.77152,438 shs$418.84 million
05/02/2024$29.66$30.09
+1.45%		$30.59$29.49238,418 shs$420.66 million
05/01/2024$30.15$29.66
-1.63%		$30.37$29.45195,491 shs$414.65 million
04/30/2024$30.43$30.15
-0.90%		$30.86$30.15288,022 shs$421.50 million
04/29/2024$29.79$30.43
+2.13%		$30.63$29.89173,881 shs$425.34 million
04/26/2024$29.26$29.81
+1.88%		$29.85$29.13180,857 shs$416.74 million
04/25/2024$29.76$29.26
-1.68%		$29.74$29.15164,033 shs$409.06 million
04/24/2024$29.29$29.76
+1.60%		$29.77$29.14174,537 shs$416.05 million
04/23/2024$28.80$29.29
+1.70%		$29.58$28.93149,234 shs$409.47 million
04/22/2024$28.19$28.80
+2.16%		$29.05$28.20142,815 shs$402.62 million
04/19/2024$27.55$28.19
+2.32%		$28.25$27.41135,413 shs$403.40 million
04/18/2024$27.32$27.55
+0.84%		$27.62$27.35135,605 shs$394.24 million
04/17/2024$27.47$27.32
-0.55%		$27.71$27.32133,541 shs$390.95 million
04/16/2024$27.58$27.47
-0.40%		$27.84$27.46127,802 shs$393.10 million
04/15/2024$27.80$27.58
-0.79%		$28.15$27.46160,932 shs$394.67 million
04/12/2024$28.15$27.77
-1.35%		$28.36$27.65223,514 shs$397.39 million
04/11/2024$28.45$28.15
-1.05%		$28.52$28.0193,563 shs$402.83 million
04/10/2024$28.72$28.45
-0.94%		$28.69$28.29118,385 shs$407.12 million
04/09/2024$28.77$28.72
-0.17%		$28.92$28.50111,683 shs$410.98 million
04/08/2024$28.00$28.77
+2.75%		$29.03$28.17124,618 shs$411.58 million
04/05/2024$28.04$28.00
-0.12%		$28.20$27.84121,058 shs$400.68 million
04/04/2024$28.76$28.04
-2.52%		$28.86$27.92185,048 shs$401.07 million
04/03/2024$29.16$28.76
-1.37%		$29.29$28.67165,796 shs$411.56 million
04/02/2024$29.64$29.16
-1.62%		$30.05$29.08184,131 shs$417.28 million
04/01/2024$29.87$29.64
-0.77%		$30.37$29.62166,929 shs$424.15 million
03/29/2024$29.84$29.87
+0.10%		$30.23$29.74130,317 shs$427.44 million
03/28/2024$29.73$29.84
+0.37%		$30.23$29.75130,312 shs$427.01 million
03/27/2024$29.63$29.73
+0.34%		$30.14$29.53133,076 shs$425.44 million
03/26/2024$29.20$29.63
+1.47%		$29.91$29.38127,016 shs$424.01 million
03/25/2024$28.79$29.20
+1.42%		$29.37$28.77119,030 shs$417.85 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$28.85$28.79
-0.21%		$28.93$28.53148,896 shs$411.99 million
03/21/2024$29.19$28.85
-1.16%		$29.22$28.53159,430 shs$412.84 million
03/20/2024$28.95$29.19
+0.85%		$29.35$28.62155,267 shs$417.71 million
03/19/2024$28.91$28.95
+0.12%		$29.16$28.45332,580 shs$414.09 million
03/18/2024$29.96$28.91
-3.50%		$29.96$28.82346,901 shs$413.70 million
03/15/2024$29.02$29.98
+3.31%		$30.39$28.83685,174 shs$429.01 million
03/14/2024$24.97$29.02
+16.24%		$30.25$26.441.57 million shs$415.16 million
03/13/2024$24.50$24.97
+1.90%		$25.12$24.44499,199 shs$357.25 million
03/12/2024$24.38$24.50
+0.49%		$24.56$24.23180,978 shs$350.60 million
03/11/2024$24.17$24.38
+0.87%		$24.40$23.89193,304 shs$348.88 million
03/08/2024$24.08$24.19
+0.46%		$24.44$24.03196,087 shs$346.16 million
03/07/2024$23.53$24.08
+2.34%		$24.09$23.49180,162 shs$344.59 million
03/06/2024$23.87$23.53
-1.42%		$24.12$23.22182,095 shs$336.71 million
03/05/2024$23.86$23.87
+0.04%		$23.98$23.57137,786 shs$341.58 million
03/04/2024$23.94$23.86
-0.33%		$24.21$23.71169,218 shs$341.44 million
03/01/2024$23.94$23.94$24.19$23.74122,405 shs$342.58 million
02/29/2024$23.91$23.94
+0.13%		$24.51$23.87140,336 shs$342.49 million
02/28/2024$23.86$23.91
+0.21%		$24.13$23.60115,727 shs$342.15 million
02/27/2024$23.77$23.86
+0.38%		$24.47$23.76157,650 shs$341.44 million
02/26/2024$23.34$23.77
+1.84%		$23.87$23.41146,744 shs$340.15 million
02/23/2024$22.88$23.35
+2.08%		$23.41$22.80134,307 shs$334.14 million
02/22/2024$22.59$22.88
+1.26%		$23.06$22.64141,600 shs$327.34 million
02/21/2024$23.08$22.59
-2.12%		$23.20$22.50147,330 shs$323.26 million
02/20/2024$22.83$23.08
+1.10%		$23.30$22.68174,836 shs$330.28 million
02/19/2024$22.83$22.83$22.86$22.33214,900 shs$326.70 million

Related Companies:
This page (NYSE:BBW) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Bill Clinton Backing Biden Replacement???
The Freeport Society
Urgent Nvidia Warning
Altimetry