Build-A-Bear Workshop, Inc. (BBW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BBW Historical Performance
Short-Term Returns
BBW Stock Price Trajectory (2011–2026)
As of May 8, 2026, Build-A-Bear Workshop, Inc. (BBW) trades at $37.44, representing a +3.9% return over the past year. The stock has delivered a +430.9% total return over five years (+36.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $75.85 on September 15, 2025. From this peak, BBW has corrected -50.6%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers PLAY (-50.1% 1Y), FUN (-37.0% 1Y), and PLBY (+54.6% 1Y), BBW has underperformed the peer group average. Compare BBW vs PLAY →
BBW Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 36.98 | 37.52 | 36.36 | 37.44 | 295K | +0.60% |
| 2026-05-06 | 37.59 | 37.92 | 37.11 | 37.22 | 210K | +1.57% |
| 2026-05-05 | 36.91 | 37.70 | 36.31 | 36.64 | 291K | +1.05% |
| 2026-05-04 | 36.30 | 37.50 | 35.52 | 36.26 | 544K | +0.67% |
| 2026-05-01 | 36.76 | 37.20 | 35.90 | 36.02 | 257K | -2.49% |
| 2026-04-30 | 36.55 | 37.53 | 36.23 | 36.94 | 270K | +0.63% |
| 2026-04-29 | 37.81 | 38.05 | 35.36 | 36.71 | 508K | -3.24% |
| 2026-04-28 | 38.75 | 38.75 | 37.91 | 37.94 | 270K | -1.56% |
| 2026-04-27 | 38.63 | 39.02 | 37.70 | 38.54 | 266K | -0.05% |
| 2026-04-24 | 37.89 | 38.77 | 37.50 | 38.56 | 241K | +1.98% |
| 2026-04-23 | 39.05 | 39.48 | 37.77 | 37.81 | 201K | -4.47% |
| 2026-04-22 | 39.72 | 40.15 | 39.05 | 39.58 | 236K | +1.36% |
| 2026-04-21 | 39.65 | 40.14 | 39.05 | 39.05 | 298K | -0.99% |
| 2026-04-20 | 38.82 | 39.84 | 38.46 | 39.44 | 319K | +1.00% |
| 2026-04-17 | 38.46 | 40.09 | 38.46 | 39.05 | 373K | +4.33% |
| 2026-04-16 | 37.02 | 38.16 | 36.39 | 37.43 | 425K | +1.11% |
| 2026-04-15 | 38.05 | 38.26 | 36.78 | 37.02 | 233K | -2.68% |
| 2026-04-14 | 37.65 | 38.31 | 37.34 | 38.04 | 309K | +2.20% |
| 2026-04-13 | 36.96 | 37.62 | 36.26 | 37.22 | 228K | -0.11% |
| 2026-04-10 | 37.91 | 38.04 | 37.03 | 37.26 | 305K | -1.56% |
| 2026-04-09 | 37.51 | 38.87 | 37.08 | 37.85 | 379K | -0.50% |
| 2026-04-08 | 39.69 | 40.16 | 37.85 | 38.04 | 424K | +2.29% |
| 2026-04-07 | 37.34 | 37.51 | 36.47 | 37.19 | 241K | -0.24% |
| 2026-04-06 | 37.71 | 38.26 | 37.12 | 37.28 | 233K | -2.08% |
| 2026-04-02 | 36.15 | 38.09 | 36.15 | 38.07 | 199K | +2.64% |
| 2026-04-01 | 37.72 | 38.73 | 36.71 | 37.09 | 360K | -0.96% |
| 2026-03-31 | 37.42 | 37.79 | 35.93 | 37.45 | 642K | +1.57% |
| 2026-03-30 | 36.90 | 37.70 | 35.50 | 36.87 | 670K | -1.10% |
| 2026-03-27 | 38.22 | 38.92 | 37.14 | 37.28 | 344K | -3.74% |
| 2026-03-26 | 38.93 | 40.09 | 38.12 | 38.73 | 386K | -2.44% |
See BBW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BBW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BBW vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBBW — Frequently Asked Questions
Quick answers to the most common questions about buying BBW stock.
How has BBW stock performed recently?
BBW returned +3.9% over the past year, beating its 5-year annualized CAGR of +36.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BBW's all-time high price?
Build-A-Bear Workshop, Inc. reached $75.85 on 2025-09-15. The 52-week high is $75.85. Current 1-year return of +3.9% places the stock closer to historical peaks.
Where can I download BBW historical price data?
This page provides BBW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.