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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.24$3.24177,600——
2019-12-30$3.42$3.42152,900——
2019-12-27$3.22$3.2274,600——
2019-12-26$3.14$3.1465,100——
2019-12-24$3.14$3.14115,100——
2019-12-23$3.08$3.08148,100——
2019-12-20$2.98$2.98218,000——
2019-12-19$2.98$2.98143,000——
2019-12-18$2.83$2.83199,400——
2019-12-17$2.79$2.79314,100——
2019-12-16$2.68$2.68117,200——
2019-12-13$2.69$2.69173,000——
2019-12-12$2.78$2.78180,700——
2019-12-11$2.67$2.67144,200——
2019-12-10$2.76$2.76819,200——
2019-12-09$2.89$2.89306,500——
2019-12-06$3.01$3.01494,400——
2019-12-05$2.90$2.90756,700——
2019-12-04$3.05$3.05329,400——
2019-12-03$2.91$2.91125,100——
2019-12-02$2.93$2.93231,700——
2019-11-29$3.00$3.00101,900——
2019-11-27$3.04$3.0499,500——
2019-11-26$3.00$3.00644,900——
2019-11-25$2.92$2.92127,100——
2019-11-22$2.79$2.79106,700——
2019-11-21$2.74$2.74266,400——
2019-11-20$2.76$2.76228,800——
2019-11-19$2.89$2.89116,100——
2019-11-18$2.90$2.90286,900——
2019-11-15$2.95$2.9561,500——
2019-11-14$2.94$2.9497,700——
2019-11-13$2.93$2.93206,100——
2019-11-12$3.01$3.01170,000——
2019-11-11$3.22$3.22125,200——
2019-11-08$3.32$3.32577,000——
2019-11-07$3.41$3.41672,400——
2019-11-06$3.51$3.51528,100——
2019-11-05$3.59$3.59325,500——
2019-11-04$3.58$3.58275,100——
2019-11-01$3.60$3.6068,400——
2019-10-31$3.48$3.4896,800——
2019-10-30$3.62$3.62125,100——
2019-10-29$3.65$3.65476,900——
2019-10-28$3.72$3.72455,000——
2019-10-25$3.74$3.74279,800——
2019-10-24$3.58$3.58591,800——
2019-10-23$3.57$3.57197,500——
2019-10-22$3.39$3.39127,100——
2019-10-21$3.41$3.41241,600——
2019-10-18$3.64$3.64322,600——
2019-10-17$3.67$3.67417,500——
2019-10-16$3.70$3.70284,600——
2019-10-15$3.82$3.82188,100——
2019-10-14$3.76$3.76235,800——
2019-10-11$3.85$3.85481,900——
2019-10-10$3.80$3.80505,700——
2019-10-09$3.54$3.54588,000——
2019-10-08$3.62$3.62942,100——
2019-10-07$3.40$3.40328,400——
2019-10-04$3.24$3.24352,700——
2019-10-03$2.95$2.95194,200——
2019-10-02$2.99$2.99182,600——
2019-10-01$3.13$3.13552,700——
2019-09-30$3.15$3.15974,000——
2019-09-27$2.93$2.93692,700——
2019-09-26$2.72$2.72180,400——
2019-09-25$2.85$2.85183,900——
2019-09-24$2.78$2.78234,300——
2019-09-23$2.87$2.87419,300——
2019-09-20$2.90$2.90512,600——
2019-09-19$3.07$3.07523,700——
2019-09-18$3.13$3.13518,000——
2019-09-17$3.24$3.24525,200——
2019-09-16$3.14$3.14357,200——
2019-09-13$3.12$3.12252,100——
2019-09-12$3.20$3.20592,000——
2019-09-11$3.00$3.00436,100——
2019-09-10$2.98$2.981,221,400——
2019-09-09$2.70$2.70588,400——
2019-09-06$2.45$2.45588,800——
2019-09-05$2.41$2.41278,600——
2019-09-04$2.33$2.33236,700——
2019-09-03$2.39$2.39517,900——
2019-08-30$2.48$2.48835,200——
2019-08-29$2.85$2.85602,000——
2019-08-28$3.21$3.21125,400——
2019-08-27$3.19$3.19204,700——
2019-08-26$3.21$3.21156,300——
2019-08-23$3.15$3.15219,300——
2019-08-22$3.21$3.2179,600——
2019-08-21$3.23$3.23138,700——
2019-08-20$3.27$3.27117,700——
2019-08-19$3.27$3.2772,300——
2019-08-16$3.39$3.39163,100——
2019-08-15$3.26$3.26349,700——
2019-08-14$3.45$3.45198,700——
2019-08-13$3.68$3.68392,800——
2019-08-12$3.54$3.54356,000——
2019-08-09$3.49$3.49562,800——
2019-08-08$3.76$3.76247,200——
2019-08-07$3.62$3.62456,900——
2019-08-06$3.86$3.86433,300——
2019-08-05$3.75$3.75198,800——
2019-08-02$3.95$3.95225,700——
2019-08-01$4.02$4.02254,300——
2019-07-31$4.27$4.27239,300——
2019-07-30$4.27$4.27360,500——
2019-07-29$4.40$4.40225,500——
2019-07-26$4.49$4.49188,300——
2019-07-25$4.46$4.46189,300——
2019-07-24$4.55$4.5577,400——
2019-07-23$4.72$4.72111,300——
2019-07-22$4.79$4.79361,200——
2019-07-19$4.94$4.94419,500——
2019-07-18$5.02$5.02251,800——
2019-07-17$5.21$5.21102,000——
2019-07-16$5.44$5.44183,100——
2019-07-15$5.54$5.5438,000——
2019-07-12$5.70$5.7045,700——
2019-07-11$5.74$5.74182,800——
2019-07-10$5.59$5.59262,400——
2019-07-09$5.59$5.5945,300——
2019-07-08$5.66$5.6672,700——
2019-07-05$5.67$5.6750,400——
2019-07-03$5.63$5.63111,700——
2019-07-02$5.55$5.55426,600——
2019-07-01$5.68$5.68775,800——
2019-06-28$5.59$5.59700,000——
2019-06-27$5.48$5.48452,500——
2019-06-26$5.49$5.49363,000——
2019-06-25$5.34$5.34414,400——
2019-06-24$5.46$5.46502,500——
2019-06-21$5.58$5.58145,300——
2019-06-20$5.82$5.82382,800——
2019-06-19$5.84$5.84581,600——
2019-06-18$5.86$5.86300,000——
2019-06-17$5.93$5.93635,000——
2019-06-14$6.02$6.0291,300——
2019-06-13$6.06$6.06138,500——
2019-06-12$6.00$6.0071,900——
2019-06-11$6.04$6.04213,100——
2019-06-10$5.99$5.99393,600——
2019-06-07$5.88$5.88147,800——
2019-06-06$5.84$5.84156,500——
2019-06-05$5.76$5.76324,100——
2019-06-04$5.80$5.80592,700——
2019-06-03$5.21$5.21317,900——
2019-05-31$5.04$5.04507,200——
2019-05-30$4.85$4.85839,600——
2019-05-29$4.81$4.81349,800——
2019-05-28$4.76$4.76307,300——
2019-05-24$4.88$4.8843,200——
2019-05-23$4.96$4.9617,400——
2019-05-22$5.08$5.0879,100——
2019-05-21$5.13$5.13268,100——
2019-05-20$4.85$4.8533,100——
2019-05-17$4.99$4.9953,900——
2019-05-16$5.13$5.1344,600——
2019-05-15$5.21$5.21188,700——
2019-05-14$5.13$5.13141,300——
2019-05-13$5.00$5.00816,600——
2019-05-10$4.94$4.94233,900——
2019-05-09$4.92$4.92300,300——
2019-05-08$5.02$5.02112,600——
2019-05-07$5.30$5.3079,900——
2019-05-06$5.39$5.3997,000——
2019-05-03$5.52$5.52111,200——
2019-05-02$5.47$5.4771,900——
2019-05-01$5.51$5.5179,500——
2019-04-30$5.60$5.60127,700——
2019-04-29$5.64$5.64135,600——
2019-04-26$5.59$5.5967,300——
2019-04-25$5.70$5.70185,100——
2019-04-24$5.76$5.7690,000——
2019-04-23$5.68$5.68344,000——
2019-04-22$5.60$5.6062,200——
2019-04-18$5.54$5.54185,000——
2019-04-17$5.59$5.5948,000——
2019-04-16$5.61$5.6116,700——
2019-04-15$5.60$5.6099,100——
2019-04-12$5.55$5.5588,000——
2019-04-11$5.65$5.6539,100——
2019-04-10$5.76$5.7684,600——
2019-04-09$5.83$5.8379,800——
2019-04-08$6.10$6.1090,600——
2019-04-05$6.24$6.2457,900——
2019-04-04$6.06$6.0688,800——
2019-04-03$6.03$6.0368,700——
2019-04-02$6.04$6.0499,500——
2019-04-01$6.15$6.15140,700——
2019-03-29$6.10$6.10151,700——
2019-03-28$6.10$6.10139,500——
2019-03-27$5.95$5.95192,000——
2019-03-26$5.97$5.97314,600——
2019-03-25$5.63$5.63102,100——
2019-03-22$5.55$5.55140,800——
2019-03-21$5.54$5.54434,800——
2019-03-20$5.36$5.3657,300——
2019-03-19$5.50$5.50325,000——
2019-03-18$5.55$5.55296,700——
2019-03-15$5.38$5.38349,000——
2019-03-14$5.24$5.241,337,100——
2019-03-13$5.89$5.89570,000——
2019-03-12$5.88$5.88214,300——
2019-03-11$5.60$5.6086,000——
2019-03-08$5.31$5.3144,700——
2019-03-07$5.28$5.28122,000——
2019-03-06$5.25$5.2523,800——
2019-03-05$5.17$5.1717,700——
2019-03-04$5.22$5.2236,900——
2019-03-01$5.40$5.4044,800——
2019-02-28$5.15$5.15115,300——
2019-02-27$5.15$5.1561,300——
2019-02-26$5.10$5.1082,100——
2019-02-25$5.10$5.1035,800——
2019-02-22$5.14$5.1438,200——
2019-02-21$5.15$5.15105,700——
2019-02-20$5.15$5.15116,900——
2019-02-19$5.15$5.15181,800——
2019-02-15$5.03$5.0365,800——
2019-02-14$4.98$4.9815,600——
2019-02-13$4.98$4.9828,200——
2019-02-12$4.99$4.9935,900——
2019-02-11$5.01$5.0115,600——
2019-02-08$5.02$5.0218,300——
2019-02-07$5.03$5.0343,000——
2019-02-06$5.07$5.0795,400——
2019-02-05$5.12$5.1254,800——
2019-02-04$5.16$5.1644,100——
2019-02-01$4.63$4.6321,300——
2019-01-31$4.73$4.7341,100——
2019-01-30$4.84$4.8429,500——
2019-01-29$4.90$4.9040,800——
2019-01-28$5.13$5.1350,400——
2019-01-25$5.21$5.2148,600——
2019-01-24$5.21$5.2124,300——
2019-01-23$5.20$5.2047,600——
2019-01-22$5.15$5.1539,900——
2019-01-18$5.14$5.1431,900——
2019-01-17$4.98$4.9828,300——
2019-01-16$5.01$5.0142,000——
2019-01-15$5.02$5.0296,100——
2019-01-14$4.64$4.6459,300——
2019-01-11$4.37$4.3731,600——
2019-01-10$4.41$4.4151,100——
2019-01-09$4.51$4.5159,500——
2019-01-08$4.62$4.6269,900——
2019-01-07$4.57$4.5790,900——
2019-01-04$4.22$4.2251,300——
2019-01-03$4.24$4.2447,500——
2019-01-02$4.32$4.32122,100——