Build-A-Bear Workshop, Inc. (BBW) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -17.0%
- 3M
- -19.1%
- YTD
- -48.6%
- 1Y
- -40.2%
- 3Y
- +17.1%
- 5Y
- +12.9%
Loading 10-year price history...
BBW Historical Performance
BBW Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +40.3%
- 2005 annual price return
- -12.8%
- 2006 annual price return
- -5.2%
- 2007 annual price return
- -50.6%
- 2008 annual price return
- -64.5%
- 2009 annual price return
- +4.9%
- 2010 annual price return
- +57.5%
- 2011 annual price return
- +13.1%
- 2012 annual price return
- -53.9%
- 2013 annual price return
- +85.0%
- 2014 annual price return
- +160.7%
- 2015 annual price return
- -35.9%
- 2016 annual price return
- +6.7%
- 2017 annual price return
- -35.9%
- 2018 annual price return
- -57.8%
- 2019 annual price return
- -25.0%
- 2020 annual price return
- +35.6%
- 2021 annual price return
- +345.7%
- 2022 annual price return
- +14.8%
- 2023 annual price return
- -6.2%
- 2024 annual price return
- +100.6%
- 2025 annual price return
- +39.0%
- 2026 annual price return
- -20.2%
BBW Stock Price Trajectory (2004–2026)
As of June 28, 2026, Build-A-Bear Workshop, Inc. (BBW) trades at $31.34, representing a -40.2% return over the past year. The stock has delivered a +103.1% total return over five years (+12.9% 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 -58.7%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers PLAY (-61.2% 1Y), FUN (-28.2% 1Y), and PLBY (-18.2% 1Y), BBW has underperformed the peer group average. Compare BBW vs PLAY →
BBW Historical Price Data · from 2004
Rows 1–50 of 5,450| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 31.97 | 32.58 | 31.31 | 31.34 | 259K | -2.06% |
| 2026-06-25 | 32.23 | 33.01 | 31.94 | 32.00 | 243K | -1.78% |
| 2026-06-24 | 31.01 | 33.23 | 30.80 | 32.58 | 393K | +5.92% |
| 2026-06-23 | 31.54 | 31.74 | 30.75 | 30.76 | 288K | -3.30% |
| 2026-06-22 | 32.10 | 32.57 | 31.57 | 31.81 | 476K | -1.73% |
| 2026-06-18 | 32.29 | 33.50 | 31.88 | 32.37 | 657K | +2.44% |
| 2026-06-17 | 32.51 | 33.21 | 31.54 | 31.60 | 329K | -2.89% |
| 2026-06-16 | 33.12 | 33.50 | 32.03 | 32.54 | 328K | +0.09% |
| 2026-06-15 | 32.95 | 33.12 | 32.25 | 32.51 | 142K | +1.18% |
| 2026-06-12 | 33.43 | 34.32 | 32.05 | 32.13 | 407K | -5.19% |
| 2026-06-11 | 33.51 | 34.25 | 33.10 | 33.89 | 515K | +0.27% |
| 2026-06-10 | 32.73 | 34.15 | 32.73 | 33.80 | 329K | +2.33% |
| 2026-06-09 | 33.20 | 34.45 | 32.77 | 33.03 | 422K | +0.15% |
| 2026-06-08 | 34.01 | 34.21 | 32.62 | 32.98 | 427K | -2.91% |
| 2026-06-05 | 35.78 | 36.21 | 33.95 | 33.97 | 244K | -4.90% |
| 2026-06-04 | 35.79 | 36.51 | 35.48 | 35.72 | 216K | +1.28% |
| 2026-06-03 | 35.53 | 35.94 | 34.63 | 35.27 | 263K | -1.81% |
| 2026-06-02 | 36.26 | 36.55 | 35.30 | 35.92 | 305K | -1.26% |
| 2026-06-01 | 36.72 | 37.69 | 35.96 | 36.38 | 377K | -2.23% |
| 2026-05-29 | 39.48 | 39.48 | 37.14 | 37.21 | 666K | -4.34% |
| 2026-05-28 | 35.90 | 39.31 | 35.20 | 38.90 | 1.20M | +2.91% |
| 2026-05-27 | 38.69 | 40.04 | 37.67 | 37.80 | 456K | +0.16% |
| 2026-05-26 | 37.22 | 38.12 | 37.10 | 37.74 | 242K | +2.08% |
| 2026-05-22 | 37.33 | 38.11 | 36.66 | 36.97 | 43K | -0.51% |
| 2026-05-21 | 35.87 | 37.61 | 35.64 | 37.16 | 286K | +1.81% |
| 2026-05-20 | 37.35 | 37.35 | 36.08 | 36.50 | 362K | -2.61% |
| 2026-05-19 | 34.35 | 37.74 | 34.28 | 37.48 | 449K | +7.45% |
| 2026-05-18 | 35.00 | 35.70 | 34.08 | 34.88 | 426K | -1.25% |
| 2026-05-15 | 36.14 | 36.31 | 34.94 | 35.32 | 370K | -2.48% |
| 2026-05-14 | 36.38 | 36.58 | 35.70 | 36.22 | 196K | +1.34% |
| 2026-05-13 | 35.59 | 35.90 | 34.29 | 35.74 | 370K | -1.05% |
| 2026-05-12 | 37.14 | 37.42 | 35.76 | 36.12 | 295K | -2.59% |
| 2026-05-11 | 37.99 | 38.11 | 36.66 | 37.08 | 223K | -3.36% |
| 2026-05-08 | 37.51 | 38.81 | 37.01 | 38.37 | 273K | +2.48% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BBW — Frequently Asked Questions
Quick answers to the most common questions about buying BBW stock.
How has BBW stock performed recently?
BBW declined -40.2% over the past year, below its 5-year annualized CAGR of +12.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -40.2% places the stock further from 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 2004-2026, downloadable in CSV format.