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

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	37.09	39.74	36.82	39.45	249,339	39.45
3/31/2025	35.28	37.39	35.28	37.17	312,790	37.17
3/28/2025	38.05	38.05	35.67	36.15	210,065	36.15
3/27/2025	38.34	38.95	37.88	38.32	195,261	38.32
3/26/2025	38.50	38.56	37.20	38.52	217,680	38.30
3/25/2025	38.65	38.77	37.28	38.39	403,773	38.17
3/24/2025	38.00	38.95	37.52	38.84	290,444	38.62
3/21/2025	36.73	37.51	36.18	37.33	352,287	37.12
3/20/2025	36.45	37.60	36.45	37.10	221,836	36.89
3/19/2025	35.99	37.13	35.22	37.13	294,163	36.92
3/18/2025	35.37	36.12	34.42	35.99	299,270	35.78
3/17/2025	36.10	36.10	34.44	35.19	367,015	34.99
3/14/2025	35.21	36.62	34.36	36.49	415,191	36.28
3/13/2025	40.98	41.00	35.16	35.35	591,878	35.15
3/12/2025	37.00	37.20	35.20	35.50	639,835	35.30
3/11/2025	38.00	38.19	35.21	36.09	336,624	35.88
3/10/2025	38.98	39.14	37.41	37.99	346,853	37.77
3/07/2025	39.47	39.56	38.66	39.54	215,242	39.31
3/06/2025	40.07	42.11	39.42	39.58	292,633	39.35
3/05/2025	40.66	41.11	39.74	41.02	185,112	40.79
3/04/2025	39.90	41.30	39.49	40.73	216,917	40.50
3/03/2025	41.01	41.68	40.37	40.89	230,590	40.66
2/28/2025	40.01	41.23	39.73	40.92	285,138	40.69
2/27/2025	40.76	40.95	39.80	40.14	144,534	39.91
2/26/2025	40.50	41.06	39.97	40.75	210,474	40.52
2/25/2025	38.31	41.26	38.31	40.26	307,850	40.03
2/24/2025	38.53	38.62	37.24	38.36	217,846	38.14
2/21/2025	40.35	40.35	37.66	38.24	297,025	38.02
2/20/2025	40.42	40.42	39.35	39.97	193,675	39.74
2/19/2025	40.51	41.20	40.00	40.65	222,774	40.42
2/18/2025	38.23	40.76	38.16	40.72	306,985	40.49
2/14/2025	38.19	38.35	37.39	38.00	168,808	37.78
2/13/2025	37.87	38.56	37.70	38.00	182,830	37.78
2/12/2025	38.50	38.68	37.01	37.52	224,381	37.31
2/11/2025	37.79	38.63	37.49	38.51	222,399	38.29
2/10/2025	37.96	38.79	37.38	38.19	235,127	37.97
2/07/2025	39.11	39.84	37.67	37.82	253,185	37.60
2/06/2025	39.77	40.97	39.09	39.17	175,598	38.95
2/05/2025	38.23	40.05	38.00	39.31	309,291	39.09
2/04/2025	40.00	40.44	38.17	38.23	262,022	38.01
2/03/2025	41.15	41.15	38.51	39.68	293,682	39.45
1/31/2025	44.28	44.57	42.30	42.34	265,887	42.10
1/30/2025	44.60	44.79	43.84	44.28	235,270	44.03
1/29/2025	43.99	44.45	43.32	44.09	172,905	43.84
1/28/2025	42.70	44.14	41.85	43.95	172,430	43.70
1/27/2025	42.20	42.90	41.48	42.71	274,333	42.47
1/24/2025	42.05	43.05	42.05	42.71	209,910	42.47
1/23/2025	40.82	43.10	40.80	42.17	300,292	41.93
1/22/2025	40.34	41.63	40.28	41.08	268,835	40.85
1/21/2025	39.36	40.20	39.19	40.07	260,109	39.84
1/17/2025	38.57	39.40	38.26	39.10	201,651	38.88
1/16/2025	38.90	39.29	38.31	38.43	230,562	38.21
1/15/2025	39.80	40.02	39.08	39.25	263,318	39.03
1/14/2025	41.64	42.12	38.76	39.16	336,630	38.94
1/13/2025	41.03	42.01	40.82	41.55	494,888	41.31
1/10/2025	42.26	42.60	41.43	41.91	413,692	41.67
1/08/2025	45.72	45.72	41.51	42.50	526,283	42.26
1/07/2025	46.40	46.67	45.55	46.28	388,316	46.02
1/06/2025	45.68	46.93	45.04	46.60	359,992	46.33
1/03/2025	44.30	45.46	43.79	45.46	249,208	45.20