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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.27$4.2759,700——
2020-12-30$4.26$4.2667,200——
2020-12-29$4.04$4.0477,300——
2020-12-28$4.03$4.03168,800——
2020-12-24$3.96$3.9661,500——
2020-12-23$4.08$4.0845,400——
2020-12-22$4.13$4.1382,500——
2020-12-21$4.14$4.1471,700——
2020-12-18$4.39$4.3963,100——
2020-12-17$4.46$4.4685,000——
2020-12-16$4.57$4.5748,500——
2020-12-15$4.50$4.5047,900——
2020-12-14$4.40$4.4081,100——
2020-12-11$4.26$4.26141,700——
2020-12-10$4.58$4.5845,200——
2020-12-09$4.40$4.4098,800——
2020-12-08$4.57$4.5745,400——
2020-12-07$4.59$4.59125,500——
2020-12-04$4.69$4.69245,300——
2020-12-03$4.65$4.65650,400——
2020-12-02$4.11$4.11163,000——
2020-12-01$3.85$3.8595,300——
2020-11-30$4.09$4.0959,000——
2020-11-27$4.19$4.19126,900——
2020-11-25$4.09$4.09100,200——
2020-11-24$4.05$4.05136,600——
2020-11-23$4.07$4.07145,200——
2020-11-20$3.90$3.90179,500——
2020-11-19$4.13$4.1361,000——
2020-11-18$4.11$4.11158,400——
2020-11-17$4.12$4.12297,800——
2020-11-16$4.59$4.59212,700——
2020-11-13$4.52$4.52223,200——
2020-11-12$4.23$4.23158,900——
2020-11-11$4.09$4.0964,500——
2020-11-10$4.12$4.1285,700——
2020-11-09$3.95$3.95282,600——
2020-11-06$3.54$3.5492,600——
2020-11-05$3.58$3.58118,100——
2020-11-04$3.52$3.52185,700——
2020-11-03$3.78$3.78323,100——
2020-11-02$4.43$4.43796,900——
2020-10-30$4.13$4.13725,000——
2020-10-29$3.32$3.32126,700——
2020-10-28$3.02$3.02235,500——
2020-10-27$3.45$3.45416,800——
2020-10-26$3.38$3.3848,900——
2020-10-23$3.69$3.6999,800——
2020-10-22$3.41$3.4158,000——
2020-10-21$3.22$3.2248,200——
2020-10-20$3.22$3.2245,900——
2020-10-19$3.34$3.3494,400——
2020-10-16$3.37$3.3750,600——
2020-10-15$3.31$3.3132,400——
2020-10-14$3.23$3.2393,800——
2020-10-13$3.10$3.1054,800——
2020-10-12$3.00$3.0059,100——
2020-10-09$2.98$2.98170,600——
2020-10-08$2.91$2.91101,700——
2020-10-07$3.02$3.0298,000——
2020-10-06$2.78$2.78293,400——
2020-10-05$2.81$2.8177,500——
2020-10-02$2.75$2.75131,200——
2020-10-01$2.76$2.76153,100——
2020-09-30$2.50$2.50144,100——
2020-09-29$2.62$2.62145,500——
2020-09-28$2.57$2.57131,600——
2020-09-25$2.76$2.76357,100——
2020-09-24$3.05$3.05437,000——
2020-09-23$3.13$3.1387,800——
2020-09-22$3.26$3.2652,300——
2020-09-21$3.23$3.23199,800——
2020-09-18$3.46$3.46717,300——
2020-09-17$3.34$3.3478,400——
2020-09-16$3.20$3.2062,100——
2020-09-15$3.18$3.18123,200——
2020-09-14$3.30$3.3072,300——
2020-09-11$3.30$3.3061,100——
2020-09-10$3.22$3.2275,400——
2020-09-09$3.31$3.31232,300——
2020-09-08$3.10$3.10303,000——
2020-09-04$3.23$3.23337,400——
2020-09-03$2.93$2.93117,100——
2020-09-02$2.93$2.93283,300——
2020-09-01$3.13$3.13839,600——
2020-08-31$2.58$2.58361,100——
2020-08-28$2.41$2.4178,000——
2020-08-27$2.29$2.29148,900——
2020-08-26$2.29$2.29162,700——
2020-08-25$2.41$2.4136,800——
2020-08-24$2.31$2.3170,600——
2020-08-21$2.20$2.2050,000——
2020-08-20$2.20$2.2031,700——
2020-08-19$2.24$2.2455,100——
2020-08-18$2.27$2.2733,300——
2020-08-17$2.30$2.3061,100——
2020-08-14$2.39$2.3948,500——
2020-08-13$2.36$2.3633,000——
2020-08-12$2.40$2.4073,900——
2020-08-11$2.46$2.4648,700——
2020-08-10$2.42$2.4243,300——
2020-08-07$2.44$2.4476,300——
2020-08-06$2.39$2.3950,900——
2020-08-05$2.42$2.4281,000——
2020-08-04$2.51$2.5170,700——
2020-08-03$2.47$2.47154,300——
2020-07-31$2.36$2.36150,100——
2020-07-30$2.25$2.25154,700——
2020-07-29$2.16$2.1658,200——
2020-07-28$2.17$2.1737,900——
2020-07-27$2.18$2.1848,400——
2020-07-24$2.26$2.26105,000——
2020-07-23$2.29$2.2995,000——
2020-07-22$2.31$2.3129,600——
2020-07-21$2.34$2.3490,200——
2020-07-20$2.21$2.2120,700——
2020-07-17$2.26$2.2661,500——
2020-07-16$2.23$2.2318,100——
2020-07-15$2.24$2.2462,600——
2020-07-14$2.18$2.18392,900——
2020-07-13$2.08$2.0854,800——
2020-07-10$2.06$2.0655,300——
2020-07-09$2.03$2.0375,100——
2020-07-08$2.04$2.0458,400——
2020-07-07$1.99$1.99155,500——
2020-07-06$2.04$2.04131,500——
2020-07-02$2.08$2.0896,500——
2020-07-01$2.11$2.1199,500——
2020-06-30$2.18$2.18145,600——
2020-06-29$2.07$2.07111,600——
2020-06-26$2.08$2.08221,500——
2020-06-25$2.11$2.1180,500——
2020-06-24$2.08$2.08247,200——
2020-06-23$2.28$2.28148,000——
2020-06-22$2.36$2.3695,200——
2020-06-19$2.35$2.3599,600——
2020-06-18$2.35$2.35112,700——
2020-06-17$2.33$2.33156,300——
2020-06-16$2.49$2.49230,500——
2020-06-15$2.51$2.51193,200——
2020-06-12$2.71$2.71279,100——
2020-06-11$2.32$2.32419,300——
2020-06-10$2.73$2.73280,200——
2020-06-09$3.00$3.00218,100——
2020-06-08$3.13$3.13329,300——
2020-06-05$2.64$2.64343,600——
2020-06-04$2.55$2.55358,800——
2020-06-03$2.44$2.44422,300——
2020-06-02$2.12$2.12529,000——
2020-06-01$2.23$2.23264,400——
2020-05-29$2.27$2.27158,800——
2020-05-28$2.23$2.23308,100——
2020-05-27$2.20$2.20254,200——
2020-05-26$2.20$2.20475,600——
2020-05-22$1.97$1.97200,400——
2020-05-21$2.01$2.01158,600——
2020-05-20$2.03$2.03159,900——
2020-05-19$1.99$1.99143,200——
2020-05-18$1.98$1.98298,100——
2020-05-15$1.88$1.88130,300——
2020-05-14$1.79$1.79226,100——
2020-05-13$1.78$1.78308,800——
2020-05-12$2.01$2.01346,300——
2020-05-11$2.07$2.07206,400——
2020-05-08$2.11$2.11197,000——
2020-05-07$2.18$2.18103,900——
2020-05-06$2.19$2.19239,400——
2020-05-05$2.35$2.35343,000——
2020-05-04$2.34$2.34275,700——
2020-05-01$2.23$2.23413,200——
2020-04-30$2.54$2.54190,900——
2020-04-29$2.54$2.54227,600——
2020-04-28$2.51$2.51351,700——
2020-04-27$2.43$2.43340,800——
2020-04-24$2.25$2.25450,100——
2020-04-23$2.38$2.38240,300——
2020-04-22$2.33$2.33358,700——
2020-04-21$2.25$2.25429,100——
2020-04-20$2.51$2.511,291,700——
2020-04-17$2.02$2.02320,700——
2020-04-16$1.78$1.78303,400——
2020-04-15$2.04$2.04273,800——
2020-04-14$2.04$2.04374,000——
2020-04-13$1.88$1.88577,700——
2020-04-09$1.70$1.70439,500——
2020-04-08$1.44$1.44295,300——
2020-04-07$1.25$1.25446,800——
2020-04-06$1.20$1.20342,700——
2020-04-03$1.02$1.02334,600——
2020-04-02$1.20$1.20153,200——
2020-04-01$1.22$1.22185,400——
2020-03-31$1.43$1.43153,900——
2020-03-30$1.36$1.36211,100——
2020-03-27$1.48$1.48260,300——
2020-03-26$1.62$1.62234,500——
2020-03-25$1.59$1.59309,600——
2020-03-24$1.65$1.65192,300——
2020-03-23$1.70$1.70143,200——
2020-03-20$2.01$2.01286,500——
2020-03-19$1.93$1.93155,500——
2020-03-18$1.80$1.80157,100——
2020-03-17$1.92$1.92159,000——
2020-03-16$2.00$2.00334,800——
2020-03-13$2.52$2.52230,800——
2020-03-12$2.62$2.62509,700——
2020-03-11$2.73$2.73350,700——
2020-03-10$3.04$3.04338,800——
2020-03-09$2.96$2.96220,100——
2020-03-06$3.49$3.49214,700——
2020-03-05$3.57$3.57278,900——
2020-03-04$3.83$3.8386,800——
2020-03-03$3.90$3.90201,600——
2020-03-02$3.94$3.94112,800——
2020-02-28$3.81$3.81133,300——
2020-02-27$3.92$3.92192,900——
2020-02-26$4.16$4.16218,400——
2020-02-25$4.38$4.38251,100——
2020-02-24$4.51$4.51127,900——
2020-02-21$4.77$4.77139,800——
2020-02-20$4.53$4.5388,900——
2020-02-19$4.39$4.39105,600——
2020-02-18$4.36$4.36186,700——
2020-02-14$4.32$4.32142,200——
2020-02-13$4.40$4.4085,500——
2020-02-12$4.48$4.4896,200——
2020-02-11$4.41$4.4183,300——
2020-02-10$4.43$4.43130,500——
2020-02-07$4.47$4.47123,200——
2020-02-06$4.52$4.52108,700——
2020-02-05$4.66$4.66132,500——
2020-02-04$4.58$4.58243,500——
2020-02-03$4.23$4.23115,700——
2020-01-31$4.18$4.18106,000——
2020-01-30$4.40$4.40113,100——
2020-01-29$4.76$4.76277,900——
2020-01-28$4.27$4.27737,800——
2020-01-27$4.33$4.33525,900——
2020-01-24$4.84$4.84352,500——
2020-01-23$5.31$5.31305,000——
2020-01-22$5.45$5.45593,000——
2020-01-21$5.08$5.08509,800——
2020-01-17$4.89$4.89294,100——
2020-01-16$4.57$4.57581,000——
2020-01-15$4.49$4.49808,200——
2020-01-14$3.93$3.93477,600——
2020-01-13$3.40$3.40505,000——
2020-01-10$3.14$3.1487,000——
2020-01-09$3.26$3.2663,700——
2020-01-08$3.11$3.1144,400——
2020-01-07$3.09$3.09123,600——
2020-01-06$3.23$3.2361,700——
2020-01-03$3.15$3.15137,800——
2020-01-02$3.15$3.15128,300——