NYSE:BBW | Historical Stock Price | BUILD-A-BEAR WORKSHOP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.29$3.03$7.11$16.69$39.17$91.922004-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.82$3.8245,700——
2012-12-28$3.91$3.9119,400——
2012-12-27$3.94$3.9443,900——
2012-12-26$4.02$4.0238,600——
2012-12-24$4.00$4.0046,500——
2012-12-21$4.00$4.0059,100——
2012-12-20$4.06$4.0631,300——
2012-12-19$4.01$4.0124,800——
2012-12-18$4.00$4.0067,800——
2012-12-17$3.91$3.9125,600——
2012-12-14$3.80$3.8071,200——
2012-12-13$3.78$3.7854,900——
2012-12-12$3.79$3.7918,200——
2012-12-11$3.82$3.8239,900——
2012-12-10$3.92$3.9229,600——
2012-12-07$4.02$4.0273,500——
2012-12-06$3.75$3.7515,700——
2012-12-05$3.76$3.7617,900——
2012-12-04$3.74$3.7424,800——
2012-12-03$3.59$3.5959,700——
2012-11-30$3.64$3.6427,100——
2012-11-29$3.62$3.6211,500——
2012-11-28$3.65$3.6524,000——
2012-11-27$3.65$3.6534,000——
2012-11-26$3.57$3.57102,600——
2012-11-23$3.57$3.5717,400——
2012-11-21$3.66$3.6621,200——
2012-11-20$3.54$3.5420,800——
2012-11-19$3.61$3.6118,300——
2012-11-16$3.58$3.5864,000——
2012-11-15$3.60$3.6041,100——
2012-11-14$3.65$3.6574,300——
2012-11-13$3.78$3.7868,100——
2012-11-12$3.67$3.6793,500——
2012-11-09$3.72$3.72162,900——
2012-11-08$3.65$3.6593,000——
2012-11-07$3.64$3.64120,100——
2012-11-06$3.75$3.75209,100——
2012-11-05$3.50$3.5069,000——
2012-11-02$3.54$3.5486,000——
2012-11-01$3.50$3.50130,100——
2012-10-31$3.59$3.59161,300——
2012-10-26$3.36$3.36153,100——
2012-10-25$3.28$3.281,218,600——
2012-10-24$4.22$4.22134,000——
2012-10-23$4.05$4.0546,700——
2012-10-22$4.15$4.1570,800——
2012-10-19$4.05$4.0591,800——
2012-10-18$3.91$3.9187,400——
2012-10-17$4.19$4.1917,900——
2012-10-16$4.28$4.2849,400——
2012-10-15$4.13$4.1356,200——
2012-10-12$4.03$4.0355,700——
2012-10-11$3.92$3.9257,800——
2012-10-10$3.97$3.9792,900——
2012-10-09$4.15$4.1549,200——
2012-10-08$4.14$4.1451,200——
2012-10-05$4.12$4.12108,000——
2012-10-04$3.89$3.89283,700——
2012-10-03$3.82$3.82250,400——
2012-10-02$3.80$3.8026,200——
2012-10-01$3.82$3.82154,200——
2012-09-28$3.90$3.9043,100——
2012-09-27$3.85$3.8571,600——
2012-09-26$3.86$3.8631,000——
2012-09-25$3.84$3.84109,700——
2012-09-24$4.01$4.01200,200——
2012-09-21$4.05$4.0536,300——
2012-09-20$4.00$4.0037,000——
2012-09-19$4.07$4.0727,100——
2012-09-18$4.07$4.0755,600——
2012-09-17$4.10$4.1018,500——
2012-09-14$4.12$4.1279,300——
2012-09-13$4.14$4.1410,600——
2012-09-12$4.15$4.1544,300——
2012-09-11$4.12$4.1229,400——
2012-09-10$4.17$4.1726,100——
2012-09-07$4.15$4.1518,000——
2012-09-06$4.02$4.0285,200——
2012-09-05$4.21$4.2115,200——
2012-09-04$4.25$4.2516,100——
2012-08-31$4.25$4.2523,100——
2012-08-30$4.21$4.2122,000——
2012-08-29$4.18$4.1832,100——
2012-08-28$4.10$4.1058,100——
2012-08-27$4.20$4.2016,000——
2012-08-24$4.20$4.2013,900——
2012-08-23$4.15$4.1542,800——
2012-08-22$4.27$4.2719,700——
2012-08-21$4.28$4.2841,500——
2012-08-20$4.32$4.3230,400——
2012-08-17$4.41$4.418,600——
2012-08-16$4.39$4.3939,600——
2012-08-15$4.31$4.3152,200——
2012-08-14$4.34$4.3438,000——
2012-08-13$4.39$4.3914,200——
2012-08-10$4.45$4.4557,900——
2012-08-09$4.48$4.4816,700——
2012-08-08$4.40$4.405,800——
2012-08-07$4.43$4.4312,800——
2012-08-06$4.33$4.3355,200——
2012-08-03$4.48$4.4833,200——
2012-08-02$4.47$4.4739,500——
2012-08-01$4.58$4.5868,300——
2012-07-31$4.65$4.6529,600——
2012-07-30$4.61$4.6129,900——
2012-07-27$4.58$4.5861,500——
2012-07-26$4.62$4.62112,800——
2012-07-25$4.37$4.3762,600——
2012-07-24$4.50$4.5014,800——
2012-07-23$4.53$4.5323,200——
2012-07-20$4.50$4.5014,400——
2012-07-19$4.55$4.5517,700——
2012-07-18$4.66$4.6625,200——
2012-07-17$4.54$4.5459,800——
2012-07-16$4.69$4.6928,800——
2012-07-13$4.74$4.7442,300——
2012-07-12$4.59$4.5939,600——
2012-07-11$4.70$4.7082,400——
2012-07-10$4.89$4.8972,100——
2012-07-09$4.98$4.98106,200——
2012-07-06$4.87$4.87120,300——
2012-07-05$4.76$4.7652,400——
2012-07-03$4.68$4.6814,600——
2012-07-02$4.65$4.6571,600——
2012-06-29$4.78$4.7859,600——
2012-06-28$4.77$4.7755,900——
2012-06-27$4.78$4.7864,800——
2012-06-26$4.73$4.73108,500——
2012-06-25$4.77$4.77181,000——
2012-06-22$4.56$4.562,217,900——
2012-06-21$4.38$4.38327,300——
2012-06-20$4.35$4.35375,200——
2012-06-19$4.25$4.25212,800——
2012-06-18$4.21$4.21249,100——
2012-06-15$4.08$4.08228,000——
2012-06-14$4.08$4.08290,700——
2012-06-13$4.10$4.10208,500——
2012-06-12$4.21$4.21127,200——
2012-06-11$4.13$4.13125,800——
2012-06-08$4.23$4.23367,000——
2012-06-07$4.39$4.39122,100——
2012-06-06$4.68$4.6852,100——
2012-06-05$4.50$4.5063,700——
2012-06-04$4.53$4.5359,700——
2012-06-01$4.35$4.3581,500——
2012-05-31$4.54$4.54134,600——
2012-05-30$4.66$4.6641,700——
2012-05-29$4.86$4.8686,400——
2012-05-25$4.76$4.7656,400——
2012-05-24$4.66$4.66106,000——
2012-05-23$4.66$4.6646,000——
2012-05-22$4.66$4.6678,800——
2012-05-21$4.56$4.56109,800——
2012-05-18$4.66$4.6673,900——
2012-05-17$4.85$4.85151,800——
2012-05-16$4.85$4.8535,600——
2012-05-15$4.85$4.8545,000——
2012-05-14$4.86$4.8634,500——
2012-05-11$5.00$5.0077,000——
2012-05-10$4.76$4.76154,300——
2012-05-09$4.67$4.67157,000——
2012-05-08$4.89$4.89266,700——
2012-05-07$4.73$4.73121,000——
2012-05-04$4.39$4.39149,000——
2012-05-03$4.36$4.36194,600——
2012-05-02$4.40$4.40115,000——
2012-05-01$4.34$4.34162,500——
2012-04-30$4.51$4.5196,000——
2012-04-27$4.44$4.44134,600——
2012-04-26$4.35$4.35109,100——
2012-04-25$4.32$4.3251,000——
2012-04-24$4.37$4.3741,600——
2012-04-23$4.45$4.45139,700——
2012-04-20$4.37$4.3784,900——
2012-04-19$4.56$4.5692,300——
2012-04-18$4.71$4.71126,300——
2012-04-17$4.82$4.8244,400——
2012-04-16$4.82$4.82127,600——
2012-04-13$4.90$4.9051,600——
2012-04-12$4.98$4.9872,500——
2012-04-11$4.98$4.9894,800——
2012-04-10$4.91$4.91117,100——
2012-04-09$5.13$5.1352,500——
2012-04-05$5.27$5.2765,300——
2012-04-04$5.25$5.2561,600——
2012-04-03$5.26$5.2681,700——
2012-04-02$5.41$5.4188,400——
2012-03-30$5.25$5.2546,000——
2012-03-29$5.34$5.3424,700——
2012-03-28$5.26$5.2660,800——
2012-03-27$5.30$5.3044,300——
2012-03-26$5.39$5.3982,900——
2012-03-23$5.16$5.1656,400——
2012-03-22$5.20$5.2072,400——
2012-03-21$5.24$5.24116,200——
2012-03-20$5.45$5.45102,100——
2012-03-19$5.56$5.5669,500——
2012-03-16$5.50$5.50120,800——
2012-03-15$5.59$5.5953,500——
2012-03-14$5.72$5.72183,700——
2012-03-13$5.91$5.91164,400——
2012-03-12$5.52$5.52157,500——
2012-03-09$5.16$5.1641,600——
2012-03-08$5.10$5.1049,400——
2012-03-07$5.11$5.1133,900——
2012-03-06$5.08$5.0882,400——
2012-03-05$5.19$5.19152,100——
2012-03-02$5.31$5.3163,300——
2012-03-01$5.46$5.4661,000——
2012-02-29$5.45$5.45141,700——
2012-02-28$5.50$5.50109,700——
2012-02-27$5.67$5.67102,900——
2012-02-24$5.97$5.9788,600——
2012-02-23$6.08$6.08150,600——
2012-02-22$5.90$5.9074,300——
2012-02-21$5.93$5.93181,200——
2012-02-17$5.96$5.96200,900——
2012-02-16$5.95$5.95923,900——
2012-02-15$8.13$8.1338,200——
2012-02-14$8.42$8.4227,100——
2012-02-13$8.68$8.6838,600——
2012-02-10$8.56$8.5630,800——
2012-02-09$8.69$8.6924,700——
2012-02-08$8.58$8.5839,200——
2012-02-07$8.33$8.3359,500——
2012-02-06$8.23$8.2366,600——
2012-02-03$8.47$8.4787,400——
2012-02-02$8.45$8.4536,800——
2012-02-01$8.44$8.4453,300——
2012-01-31$8.17$8.1774,500——
2012-01-30$8.13$8.1335,700——
2012-01-27$8.32$8.3254,300——
2012-01-26$8.12$8.1270,500——
2012-01-25$7.87$7.8768,800——
2012-01-24$7.89$7.8929,800——
2012-01-23$7.90$7.9035,400——
2012-01-20$7.87$7.8734,900——
2012-01-19$7.85$7.8541,100——
2012-01-18$8.05$8.0537,700——
2012-01-17$8.00$8.0067,400——
2012-01-13$8.00$8.00102,700——
2012-01-12$7.99$7.9949,900——
2012-01-11$8.12$8.1254,700——
2012-01-10$8.12$8.1284,100——
2012-01-09$8.03$8.0392,500——
2012-01-06$7.95$7.9567,300——
2012-01-05$8.23$8.2349,200——
2012-01-04$8.28$8.28131,900——
2012-01-03$8.29$8.29153,800——