Build-A-Bear Workshop Stock Price History
NYSE: BBWConsumer DiscretionaryRecreational Games/Products/ToysUSD
25.53-0.37 (-1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 25.53 +0.04%
BBW price history at a glance
The price history for Build-A-Bear Workshop (BBW) on this page begins on October 25, 2004, when the stock closed at $24.41; it most recently closed at $25.90 on October 5, 2026. The highest price in this record is $75.85, reached on September 15, 2025; the latest close is 65.9% below that peak. Across the 21 complete calendar years in the table, BBW finished higher in 11 and lower in 10. Its best year was 2021 (+357.1%) and its worst was 2008 (-60.8%).
Over roughly 22 years the share price changed +6.1%, a 0.3% compound annual price return (excluding dividends). In the last 12 months alone, BBW has lost 56.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $75.85
- Date of high
- Sep 15, 2025
- Low since 2004
- $1.01
- Date of low
- Mar 30, 2020
- 52-week high
- $72.19
- 52-week low
- $24.15
- IPO year
- 2004
- Last close
- $25.90
BBW returns
1 week
+1.93%
1 month
-11.12%
3 months
-16.85%
6 months
-31.57%
Year to date
-57.73%
1 year
-56.09%
3 years
-3.57%
5 years
+66.88%
BBW price return, excluding dividends.
BBW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.90 | -57.54% |
| 2025 | 61.00 | +34.18% |
| 2024 | 45.46 | +97.74% |
| 2023 | 22.99 | -3.57% |
| 2022 | 23.84 | +22.13% |
| 2021 | 19.52 | +357.14% |
| 2020 | 4.27 | +35.56% |
| 2019 | 3.15 | -25.36% |
| 2018 | 4.22 | -54.13% |
| 2017 | 9.20 | -33.09% |
| 2016 | 13.75 | +12.34% |
| 2015 | 12.24 | -35.95% |
| 2014 | 19.11 | +150.46% |
| 2013 | 7.63 | +85.19% |
| 2012 | 4.12 | -51.30% |
| 2011 | 8.46 | +10.73% |
| 2010 | 7.64 | +56.24% |
| 2009 | 4.89 | +4.94% |
| 2008 | 4.66 | -60.84% |
| 2007 | 11.90 | -57.53% |
| 2006 | 28.02 | -5.47% |
| 2005 | 29.64 | -15.68% |
| 2004* | 35.15 | +44.00% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
BBW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.47 | 26.33 | 25.28 | 25.90 | +1.29% | |
| 25.45 | 25.75 | 25.18 | 25.57 | -0.27% | |
| 26.04 | 26.40 | 25.58 | 25.64 | -1.38% | |
| 25.43 | 26.08 | 25.27 | 26.00 | +1.72% | |
| 25.62 | 25.70 | 25.04 | 25.56 | +0.59% | |
| 25.18 | 25.64 | 24.79 | 25.41 | +1.36% | |
| 25.55 | 25.74 | 24.42 | 25.07 | -1.49% | |
| 25.50 | 25.73 | 25.09 | 25.45 | +0.35% | |
| 25.82 | 26.08 | 25.21 | 25.36 | -1.59% | |
| 25.09 | 25.89 | 24.78 | 25.77 | +2.67% | |
| 25.46 | 25.81 | 24.78 | 25.10 | -3.31% | |
| 26.88 | 26.95 | 25.80 | 25.96 | -1.55% | |
| 25.25 | 26.49 | 25.18 | 26.37 | +6.55% | |
| 24.42 | 25.30 | 24.15 | 24.75 | +1.27% | |
| 25.40 | 25.59 | 24.37 | 24.44 | -4.04% | |
| 26.77 | 27.00 | 25.43 | 25.47 | -3.41% | |
| 25.96 | 26.71 | 25.53 | 26.37 | +2.45% | |
| 27.49 | 27.51 | 25.66 | 25.74 | -5.23% | |
| 27.82 | 28.15 | 27.09 | 27.16 | -1.52% | |
| 28.03 | 28.43 | 27.37 | 27.58 | -2.13% | |
| 28.10 | 28.65 | 27.99 | 28.18 | -0.07% | |
| 28.79 | 29.22 | 28.04 | 28.20 | -3.23% | |
| 29.19 | 29.42 | 28.60 | 29.14 | -0.99% | |
| 28.73 | 29.89 | 28.57 | 29.43 | +1.24% | |
| 30.55 | 31.00 | 29.00 | 29.07 | -3.49% | |
| 30.00 | 30.34 | 29.16 | 30.12 | -0.92% | |
| 30.01 | 30.61 | 28.73 | 30.40 | +0.43% | |
| 30.59 | 31.31 | 29.39 | 30.27 | +1.41% | |
| 28.96 | 30.15 | 28.66 | 29.85 | +4.96% | |
| 33.24 | 33.70 | 27.50 | 28.44 | -27.26% | |
| 38.36 | 39.59 | 37.77 | 39.10 | -0.69% | |
| 38.66 | 40.00 | 37.36 | 39.37 | +1.29% | |
| 39.33 | 40.18 | 38.59 | 38.87 | -0.05% | |
| 38.76 | 39.17 | 37.80 | 38.89 | +2.94% | |
| 39.23 | 39.23 | 36.62 | 37.78 | -4.55% | |
| 37.95 | 40.00 | 37.63 | 39.58 | +5.72% | |
| 38.25 | 38.81 | 37.22 | 37.44 | -1.96% | |
| 38.36 | 38.54 | 37.07 | 38.19 | -0.39% | |
| 38.02 | 40.15 | 37.63 | 38.34 | +1.48% | |
| 37.16 | 38.44 | 36.81 | 37.78 | +2.16% | |
| 36.70 | 37.49 | 36.00 | 36.98 | +0.38% | |
| 36.68 | 37.51 | 36.36 | 36.84 | -1.13% | |
| 36.67 | 37.29 | 35.76 | 37.26 | +1.09% | |
| 35.05 | 37.17 | 35.04 | 36.86 | +6.19% | |
| 34.44 | 35.01 | 34.31 | 34.71 | -0.32% | |
| 34.82 | 35.64 | 34.35 | 34.82 | +1.58% | |
| 33.75 | 34.57 | 33.57 | 34.28 | +1.39% | |
| 34.35 | 35.49 | 33.71 | 33.81 | -0.32% | |
| 35.04 | 35.26 | 33.45 | 33.92 | -3.83% | |
| 35.22 | 35.47 | 34.45 | 35.27 | -0.70% | |
| 35.19 | 35.89 | 34.70 | 35.52 | +0.59% | |
| 34.75 | 36.18 | 34.30 | 35.31 | +3.49% | |
| 34.19 | 34.71 | 33.74 | 34.12 | +1.25% | |
| 33.77 | 34.37 | 33.13 | 33.70 | -0.41% | |
| 33.41 | 34.21 | 32.91 | 33.84 | -0.24% | |
| 33.95 | 34.18 | 33.14 | 33.92 | -0.15% | |
| 33.92 | 34.42 | 33.24 | 33.97 | -0.18% | |
| 34.50 | 34.50 | 33.78 | 34.03 | -0.29% | |
| 34.28 | 35.25 | 33.64 | 34.13 | -2.40% | |
| 34.19 | 35.94 | 34.19 | 34.97 | +1.66% | |
| 33.00 | 34.86 | 32.97 | 34.40 | +4.53% | |
| 33.54 | 34.00 | 32.59 | 32.91 | -2.11% | |
| 34.34 | 34.88 | 33.38 | 33.62 | -2.32% | |
| 31.77 | 34.45 | 31.46 | 34.42 | +10.50% | |
| 30.07 | 31.42 | 29.89 | 31.15 | +3.18% | |
| 29.57 | 30.42 | 29.35 | 30.19 | +1.17% | |
| 31.29 | 31.55 | 29.81 | 29.84 | -3.80% | |
| 31.82 | 31.82 | 30.17 | 31.02 | -1.52% | |
| 30.45 | 31.75 | 30.45 | 31.50 | +3.08% | |
| 30.26 | 30.95 | 30.26 | 30.56 | -0.16% | |
| 30.35 | 30.75 | 29.71 | 30.61 | +0.99% | |
| 32.36 | 32.36 | 30.26 | 30.31 | -3.29% | |
| 31.97 | 32.58 | 31.28 | 31.34 | -2.06% | |
| 32.22 | 33.01 | 31.94 | 32.00 | -1.78% | |
| 31.01 | 33.27 | 30.80 | 32.58 | +5.92% | |
| 31.54 | 31.74 | 30.73 | 30.76 | -3.30% | |
| 32.18 | 32.57 | 31.57 | 31.81 | -1.73% | |
| 32.29 | 33.50 | 31.96 | 32.37 | +2.44% | |
| 32.51 | 33.21 | 31.54 | 31.60 | -2.89% | |
| 32.84 | 33.50 | 31.97 | 32.54 | +0.09% | |
| 32.95 | 33.12 | 32.25 | 32.51 | +1.18% | |
| 33.43 | 34.32 | 32.05 | 32.13 | -5.19% | |
| 33.80 | 34.25 | 33.10 | 33.89 | +0.27% | |
| 32.79 | 34.15 | 32.74 | 33.80 | +2.33% | |
| 33.20 | 34.45 | 32.77 | 33.03 | +0.15% | |
| 33.89 | 34.21 | 32.62 | 32.98 | -2.91% | |
| 35.38 | 36.00 | 33.95 | 33.97 | -4.90% | |
| 35.79 | 36.51 | 35.48 | 35.72 | +1.28% | |
| 35.55 | 35.94 | 34.61 | 35.27 | -1.81% | |
| 36.26 | 36.55 | 35.30 | 35.92 | -1.26% | |
| 37.19 | 37.95 | 35.96 | 36.38 | -2.23% | |
| 39.48 | 40.18 | 37.12 | 37.21 | -4.34% | |
| 36.80 | 39.34 | 35.20 | 38.90 | +2.91% | |
| 38.16 | 40.07 | 37.67 | 37.80 | +0.35% | |
| 37.22 | 38.12 | 37.10 | 37.67 | +1.89% | |
| 37.33 | 38.11 | 36.66 | 36.97 | -0.51% | |
| 35.87 | 37.61 | 35.48 | 37.16 | +1.81% | |
| 37.35 | 37.35 | 36.08 | 36.50 | -2.61% | |
| 34.62 | 37.75 | 34.28 | 37.48 | +7.45% | |
| 35.00 | 35.70 | 34.08 | 34.88 | -1.25% | |
| 36.14 | 36.31 | 34.94 | 35.32 | -2.48% | |
| 36.07 | 36.58 | 35.71 | 36.22 | +1.34% | |
| 35.59 | 35.90 | 34.29 | 35.74 | -1.05% | |
| 37.14 | 37.42 | 35.76 | 36.12 | -2.59% | |
| 37.99 | 38.11 | 36.65 | 37.08 | -3.36% | |
| 37.51 | 38.81 | 37.01 | 38.37 | +2.54% | |
| 36.82 | 37.52 | 36.36 | 37.42 | +0.67% | |
| 37.15 | 37.92 | 37.11 | 37.17 | +1.45% | |
| 36.34 | 37.70 | 36.31 | 36.64 | +1.05% | |
| 36.05 | 37.50 | 35.52 | 36.26 | +0.67% | |
| 36.76 | 37.20 | 35.90 | 36.02 | -2.49% | |
| 36.50 | 37.54 | 36.23 | 36.94 | +0.63% | |
| 37.64 | 38.05 | 35.38 | 36.71 | -3.17% | |
| 38.59 | 39.16 | 37.91 | 37.91 | -1.63% | |
| 38.63 | 39.02 | 37.70 | 38.54 | -0.05% | |
| 37.89 | 38.77 | 37.50 | 38.56 | +1.98% | |
| 39.38 | 39.49 | 37.77 | 37.81 | -4.47% | |
| 39.44 | 40.15 | 39.05 | 39.58 | +1.36% | |
| 39.65 | 40.09 | 39.00 | 39.05 | -0.96% | |
| 38.82 | 39.84 | 38.46 | 39.43 | +0.97% | |
| 38.46 | 40.09 | 38.46 | 39.05 | +4.33% | |
| 37.02 | 38.16 | 36.39 | 37.43 | +1.11% | |
| 38.05 | 38.26 | 36.77 | 37.02 | -2.68% | |
| 37.51 | 38.31 | 37.34 | 38.04 | +2.20% | |
| 36.96 | 37.62 | 36.26 | 37.22 | -0.11% | |
| 37.91 | 38.04 | 37.03 | 37.26 | -1.56% | |
| 37.51 | 38.87 | 37.08 | 37.85 | -0.50% | |
| 39.18 | 40.16 | 37.85 | 38.04 | +2.29% | |
| 37.12 | 37.52 | 36.42 | 37.19 | -0.24% | |
| 37.71 | 38.42 | 37.12 | 37.28 | -2.08% | |
| 36.26 | 38.09 | 35.91 | 38.07 | +2.64% | |
| 37.72 | 38.73 | 36.71 | 37.09 | -0.96% | |
| 37.42 | 37.79 | 35.93 | 37.45 | +1.57% | |
| 36.90 | 37.70 | 35.50 | 36.87 | -1.10% | |
| 38.22 | 38.92 | 37.14 | 37.28 | -3.74% | |
| 38.93 | 40.09 | 38.12 | 38.73 | -2.30% | |
| 41.60 | 41.86 | 38.90 | 39.64 | -3.46% | |
| 41.19 | 41.82 | 40.39 | 41.06 | -1.32% | |
| 41.69 | 43.20 | 41.00 | 41.61 | +1.69% | |
| 40.87 | 41.90 | 40.39 | 40.92 | +0.24% | |
| 39.59 | 41.70 | 39.32 | 40.82 | +3.45% | |
| 39.46 | 40.73 | 39.36 | 39.46 | -1.25% | |
| 39.07 | 40.70 | 38.99 | 39.96 | +3.79% | |
| 40.72 | 41.59 | 38.37 | 38.50 | -5.89% | |
| 41.61 | 41.86 | 39.01 | 40.91 | -1.59% | |
| 46.86 | 47.00 | 40.92 | 41.57 | -4.41% | |
| 45.48 | 45.79 | 43.40 | 43.49 | -4.86% | |
| 44.18 | 46.38 | 44.00 | 45.71 | +3.79% | |
| 41.08 | 44.26 | 39.89 | 44.04 | +3.99% | |
| 44.37 | 44.62 | 42.11 | 42.35 | -6.39% | |
| 45.30 | 46.27 | 44.22 | 45.24 | -1.01% | |
| 47.25 | 47.47 | 45.50 | 45.70 | -1.72% | |
| 45.24 | 46.57 | 43.66 | 46.50 | -0.51% | |
| 47.45 | 47.71 | 46.00 | 46.74 | -3.95% | |
| 49.18 | 49.44 | 48.26 | 48.66 | -2.85% | |
| 49.89 | 51.29 | 49.31 | 50.09 | +0.34% | |
| 50.56 | 50.56 | 49.38 | 49.92 | -1.05% | |
| 49.30 | 51.08 | 49.30 | 50.45 | +2.67% | |
| 51.80 | 52.61 | 48.45 | 49.14 | -6.45% | |
| 52.86 | 54.50 | 51.67 | 52.53 | -0.94% | |
| 52.63 | 53.50 | 52.36 | 53.03 | +0.08% | |
| 51.06 | 55.24 | 50.98 | 52.99 | +3.42% | |
| 50.10 | 51.73 | 49.92 | 51.24 | +2.19% | |
| 49.14 | 50.31 | 48.46 | 50.14 | +1.97% | |
| 50.71 | 51.56 | 48.94 | 49.17 | -2.03% | |
| 52.51 | 53.89 | 50.19 | 50.19 | -3.74% | |
| 53.83 | 54.34 | 51.39 | 52.14 | -3.69% | |
| 55.31 | 56.00 | 53.97 | 54.14 | -2.33% | |
| 55.46 | 56.22 | 54.35 | 55.43 | +1.97% | |
| 59.04 | 59.23 | 54.08 | 54.36 | -8.38% | |
| 60.38 | 61.82 | 59.24 | 59.33 | -1.76% | |
| 59.79 | 60.98 | 59.01 | 60.39 | +0.72% | |
| 60.20 | 61.02 | 59.50 | 59.96 | +0.47% | |
| 59.21 | 60.44 | 59.05 | 59.68 | -0.52% | |
| 61.40 | 62.09 | 59.90 | 59.99 | -2.28% | |
| 60.76 | 62.43 | 60.22 | 61.39 | +0.79% | |
| 61.10 | 61.43 | 60.18 | 60.91 | +0.18% | |
| 63.02 | 63.30 | 60.63 | 60.80 | -4.03% | |
| 63.30 | 63.39 | 61.64 | 63.35 | -0.57% | |
| 65.82 | 66.60 | 62.71 | 63.71 | -2.52% | |
| 65.67 | 65.83 | 63.24 | 65.36 | +0.55% | |
| 69.36 | 69.36 | 64.40 | 65.00 | -7.96% | |
| 70.50 | 71.92 | 70.49 | 70.62 | -0.58% | |
| 70.60 | 72.19 | 70.05 | 71.03 | +0.68% | |
| 68.76 | 71.04 | 68.39 | 70.55 | +2.31% | |
| 69.05 | 70.00 | 68.39 | 68.96 | +0.33% | |
| 66.84 | 68.96 | 65.42 | 68.73 | +2.34% | |
| 65.59 | 67.37 | 63.84 | 67.16 | +2.80% | |
| 64.10 | 66.38 | 63.96 | 65.33 | +1.19% | |
| 62.99 | 65.09 | 60.94 | 64.56 | +1.46% | |
| 62.98 | 64.57 | 61.88 | 63.63 | +0.98% | |
| 61.40 | 66.17 | 61.40 | 63.01 | +3.30% | |
| 61.43 | 63.27 | 60.79 | 61.00 | -0.44% | |
| 60.05 | 61.60 | 59.18 | 61.27 | +1.98% | |
| 59.02 | 60.90 | 58.69 | 60.08 | +1.32% | |
| 62.02 | 62.69 | 59.12 | 59.30 | -4.88% | |
| 59.91 | 64.43 | 59.91 | 62.34 | +4.42% | |
| 57.34 | 60.00 | 57.34 | 59.70 | +3.47% | |
| 56.84 | 57.99 | 55.80 | 57.70 | +1.60% | |
| 55.00 | 56.89 | 54.27 | 56.79 | +4.68% | |
| 53.68 | 54.84 | 53.01 | 54.25 | +0.91% | |
| 53.77 | 54.87 | 53.59 | 53.76 | +1.19% | |
| 53.48 | 54.89 | 52.97 | 53.13 | -0.65% | |
| 52.53 | 53.79 | 52.39 | 53.48 | +1.77% | |
| 52.34 | 53.93 | 52.29 | 52.55 | -0.36% | |
| 54.01 | 55.33 | 52.23 | 52.74 | -1.44% | |
| 52.75 | 53.71 | 52.23 | 53.51 | +1.25% | |
| 52.56 | 53.84 | 51.13 | 52.85 | +1.65% | |
| 50.53 | 53.50 | 50.53 | 51.99 | +2.67% | |
| 49.51 | 51.44 | 48.31 | 50.64 | +1.71% | |
| 47.63 | 51.75 | 47.63 | 49.79 | +2.70% | |
| 50.29 | 51.00 | 45.50 | 48.48 | -15.54% | |
| 52.92 | 57.68 | 52.92 | 57.40 | +9.50% | |
| 54.00 | 54.28 | 51.61 | 52.42 | -2.27% | |
| 52.00 | 53.88 | 51.71 | 53.64 | +1.02% | |
| 52.29 | 53.51 | 52.29 | 53.10 | +2.00% | |
| 51.17 | 52.90 | 51.17 | 52.06 | +1.42% | |
| 48.15 | 52.49 | 47.90 | 51.33 | +7.88% | |
| 48.62 | 49.44 | 47.41 | 47.58 | -2.66% | |
| 47.23 | 49.87 | 46.95 | 48.88 | +3.63% | |
| 48.51 | 49.02 | 46.05 | 47.17 | -1.05% | |
| 49.65 | 49.65 | 47.21 | 47.67 | -3.46% | |
| 48.82 | 49.74 | 46.98 | 49.38 | +0.10% | |
| 48.76 | 50.14 | 48.50 | 49.33 | +1.29% | |
| 48.54 | 49.39 | 48.34 | 48.70 | -1.30% | |
| 49.49 | 51.43 | 48.91 | 49.34 | -0.32% | |
| 47.92 | 50.35 | 47.57 | 49.50 | +5.12% | |
| 48.50 | 48.50 | 46.02 | 47.09 | -3.41% | |
| 49.70 | 50.38 | 48.37 | 48.75 | -0.91% | |
| 48.69 | 49.62 | 48.48 | 49.20 | +0.47% | |
| 50.89 | 50.90 | 48.37 | 48.97 | -4.37% | |
| 50.81 | 52.42 | 49.55 | 51.21 | +0.12% | |
| 52.00 | 52.52 | 50.80 | 51.15 | -3.23% | |
| 53.58 | 54.51 | 52.50 | 52.86 | -2.51% | |
| 54.92 | 55.16 | 53.86 | 54.22 | -0.80% | |
| 54.67 | 55.25 | 53.79 | 54.66 | -0.60% | |
| 56.12 | 56.92 | 54.44 | 54.99 | -1.91% | |
| 55.50 | 57.10 | 55.27 | 56.06 | +0.85% | |
| 56.48 | 57.94 | 55.41 | 55.59 | +0.09% | |
| 57.50 | 58.40 | 55.47 | 55.54 | -1.72% | |
| 55.82 | 57.08 | 55.66 | 56.51 | +0.73% | |
| 56.00 | 56.39 | 54.76 | 56.10 | 0.00% | |
| 55.37 | 56.61 | 55.01 | 56.10 | +1.36% | |
| 56.29 | 56.48 | 55.04 | 55.35 | -0.65% | |
| 56.22 | 56.87 | 55.50 | 55.71 | -0.66% | |
| 59.68 | 59.68 | 56.04 | 56.08 | -6.03% | |
| 60.80 | 61.36 | 59.52 | 59.68 | -1.29% | |
| 60.16 | 62.08 | 59.84 | 60.46 | -1.24% | |
| 61.07 | 62.77 | 60.32 | 61.22 | +2.12% | |
| 59.61 | 61.62 | 58.76 | 59.95 | +0.99% | |
| 59.13 | 60.12 | 57.98 | 59.36 | +0.64% | |
| 58.03 | 60.62 | 56.74 | 58.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBW chart for longer ranges.