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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	52.60	53.85	52.09	53.85	96,617	53.85
7/02/2025	52.66	53.32	51.67	52.89	231,091	52.89
7/01/2025	51.69	54.39	51.40	52.60	334,833	52.60
6/30/2025	54.43	54.88	51.43	51.56	268,032	51.56
6/27/2025	52.94	54.14	51.30	54.13	525,753	54.13
6/26/2025	52.36	52.62	51.30	52.42	189,204	52.42
6/25/2025	52.31	52.96	52.00	52.56	186,829	52.34
6/24/2025	53.09	53.67	52.05	52.40	192,576	52.18
6/23/2025	52.29	53.01	51.66	52.23	208,062	52.01
6/20/2025	53.22	53.36	51.98	52.85	442,047	52.63
6/18/2025	52.39	53.64	52.39	52.50	203,937	52.28
6/17/2025	52.26	53.56	52.09	52.70	185,045	52.48
6/16/2025	51.10	53.54	50.78	52.83	278,527	52.61
6/13/2025	49.68	50.53	49.33	49.89	229,240	49.68
6/12/2025	48.14	50.65	47.70	50.52	197,683	50.31
6/11/2025	48.40	49.68	48.25	48.49	171,530	48.29
6/10/2025	48.80	49.34	47.55	48.26	210,912	48.06
6/09/2025	48.58	48.83	47.65	48.61	205,191	48.41
6/06/2025	46.97	47.85	46.65	47.85	208,510	47.65
6/05/2025	46.10	46.99	44.87	46.36	268,064	46.17
6/04/2025	47.69	48.18	46.14	46.16	204,026	45.97
6/03/2025	48.13	49.05	47.74	47.90	276,454	47.70
6/02/2025	50.78	50.91	47.30	47.63	407,304	47.43
5/30/2025	51.21	52.57	50.68	51.04	651,017	50.83
5/29/2025	51.99	55.56	48.05	52.03	873,759	51.81
5/28/2025	42.73	43.01	41.80	42.78	342,365	42.60
5/27/2025	41.69	42.91	41.08	42.62	446,167	42.44
5/23/2025	39.97	41.16	39.62	40.89	172,106	40.72
5/22/2025	40.51	41.53	40.22	40.95	191,244	40.78
5/21/2025	41.02	41.56	40.28	40.50	228,296	40.33
5/20/2025	41.63	41.99	41.26	41.62	175,405	41.45
5/19/2025	41.58	41.99	40.53	41.61	207,901	41.44
5/16/2025	42.18	42.56	41.80	42.28	161,177	42.10
5/15/2025	41.69	41.92	40.35	41.81	221,010	41.63
5/14/2025	41.49	42.70	41.13	41.95	277,610	41.77
5/13/2025	41.41	42.36	41.36	41.78	195,935	41.61
5/12/2025	39.49	43.38	39.49	41.40	395,974	41.23
5/09/2025	37.03	37.80	36.67	37.18	180,507	37.02
5/08/2025	36.43	37.44	36.26	37.07	207,900	36.91
5/07/2025	35.98	36.86	35.40	36.02	182,464	35.87
5/06/2025	35.57	36.38	35.10	35.39	271,009	35.24
5/05/2025	36.26	37.02	35.95	36.14	294,251	35.99
5/02/2025	36.28	37.25	36.26	36.56	213,764	36.41
5/01/2025	35.29	36.08	35.00	35.66	193,381	35.51
4/30/2025	34.10	35.35	33.45	35.28	235,318	35.13
4/29/2025	34.71	35.07	34.31	34.91	202,089	34.76
4/28/2025	34.90	35.26	34.30	34.87	224,976	34.72
4/25/2025	34.82	34.99	34.09	34.69	258,738	34.54
4/24/2025	33.41	35.42	33.25	35.31	373,719	35.16
4/23/2025	35.86	36.26	33.16	33.28	372,896	33.14
4/22/2025	33.88	35.00	33.39	34.78	364,872	34.63
4/21/2025	37.10	37.17	32.55	33.46	466,959	33.32
4/17/2025	36.60	37.42	35.94	37.17	406,067	37.01
4/16/2025	36.05	36.62	35.73	36.41	269,092	36.26
4/15/2025	36.78	36.95	35.66	36.10	241,941	35.95
4/14/2025	37.80	37.80	35.30	36.60	252,438	36.45
4/11/2025	36.68	37.23	35.08	36.90	327,625	36.75
4/10/2025	37.44	37.77	36.00	36.82	322,272	36.67
4/09/2025	33.83	39.99	33.83	39.35	538,080	39.19
4/08/2025	37.73	38.21	33.78	34.31	323,922	34.17
4/07/2025	34.57	37.84	34.28	36.52	391,582	36.37
4/04/2025	34.23	37.69	34.10	36.20	320,352	36.05