NYSE · BBW · stock
Build-A-Bear Workshop INC (BBW) stock price history
Every NYSE trading session of Build-A-Bear Workshop INC from Oct 28, 2004 to Sep 28, 2026: 5,513 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBW adjusted close, 2004 to 2026
- $74.33
- All time high, 2025
- $72.25
- 52 week high, $23.94 low
- 5,513
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
BBW key facts
- Build-A-Bear Workshop INC (BBW) closed at $25.36 on Sep 28, 2026 on NYSE.
- BBW's all time high close is $74.33, set on Sep 15, 2025; its all time low close is $0.8516 on Apr 3, 2020.
- BBW's 52 week range is $23.94 to $72.25.
- BBW returned -64.6% over the year to Sep 28, 2026 and +69.9% over five years.
- Over ten years BBW returned +183%, +10.9% a year compounded.
- BBW's deepest drawdown was -97.2% from Jan 26, 2005 to Apr 3, 2020.
- DataCedar holds 5,513 daily sessions of BBW history from Oct 28, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBW price chart, 2004 to 2026
BBW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -19.1% |
| 6 months | -31.5% |
| Year to date | -57.2% |
| 1 year | -64.6% |
| 3 years | -8.4% |
| 5 years | +69.9% |
| 10 years | +182.6% |
| Since Oct 28, 2004 | +21.3% |
| Compound annual growth, 21.9 years | +0.9% |
BBW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $74.33 on Sep 15, 2025
- All time low close
- $0.8516 on Apr 3, 2020
- 52 week high
- $72.25 on Sep 29, 2025
- 52 week low
- $23.94 on Sep 21, 2026
- Deepest drawdown
- -97.2% from Jan 26, 2005 to Apr 3, 2020, recovered Aug 29, 2024
- Best single session
- +42.1% on Jan 27, 2021
- Worst single session
- -27.3% on Aug 27, 2026
- Volatility, 1 year annualised
- 57.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2021, +385%
- Worst calendar year
- 2008, -65%
BBW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 28, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $60.64 | $71.26 | $23.94 | $25.36 | -58.1% | 84.9M | 185 |
| 2025 | $44.55 | $74.33 | $31.76 | $60.48 | +35.4% | 81.3M | 250 |
| 2024 | $21.74 | $46.80 | $20.07 | $44.67 | +105.6% | 60.6M | 252 |
| 2023 | $21.38 | $28.81 | $16.87 | $21.73 | +2.8% | 67.3M | 250 |
| 2022 | $17.47 | $23.82 | $11.06 | $21.14 | +22.1% | 81.4M | 251 |
| 2021 | $3.66 | $19.49 | $3.41 | $17.31 | +385.4% | 100M | 252 |
| 2020 | $2.71 | $4.74 | $0.8433 | $3.57 | +31.8% | 51.1M | 253 |
| 2019 | $3.30 | $5.43 | $1.93 | $2.71 | -18.0% | 60.7M | 252 |
| 2018 | $7.72 | $8.72 | $3.13 | $3.30 | -57.1% | 27.1M | 251 |
| 2017 | $11.48 | $12.23 | $6.05 | $7.68 | -33.1% | 34.1M | 251 |
| 2016 | $10.11 | $13.23 | $8.36 | $11.48 | +12.3% | 35.2M | 252 |
| 2015 | $16.74 | $19.20 | $9.33 | $10.22 | -39.1% | 63.5M | 252 |
| 2014 | $6.34 | $17.72 | $6.09 | $16.78 | +166.2% | 38M | 252 |
| 2013 | $3.31 | $8.64 | $3.23 | $6.30 | +97.6% | 10.7M | 252 |
| 2012 | $7.21 | $7.29 | $2.59 | $3.19 | -54.8% | 23.7M | 250 |
| 2011 | $6.47 | $7.35 | $3.65 | $7.06 | +10.7% | 27.7M | 252 |
| 2010 | $4.13 | $8.15 | $3.76 | $6.38 | +56.2% | 29.7M | 252 |
| 2009 | $4.17 | $6.07 | $2.79 | $4.08 | +0.6% | 33.8M | 252 |
| 2008 | $11.65 | $12.09 | $2.52 | $4.06 | -65.2% | 74.2M | 253 |
| 2007 | $23.39 | $26.30 | $11.49 | $11.65 | -50.2% | 100.4M | 251 |
| 2006 | $23.59 | $27.47 | $16.41 | $23.39 | -5.5% | 61.8M | 251 |
| 2005 | $29.85 | $30.85 | $16.21 | $24.75 | -15.7% | 81.5M | 252 |
| 2004 | $22.54 | $29.81 | $19.45 | $29.35 | n/a | 20.9M | 45 |
BBW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.36 | -16.2% |
| August 2026 | $30.27 | -10.8% |
| July 2026 | $33.92 | +10.8% |
| June 2026 | $30.61 | -17.2% |
| May 2026 | $36.95 | +0.7% |
| April 2026 | $36.68 | -1.4% |
| March 2026 | $37.19 | -22.6% |
| February 2026 | $48.04 | -18.5% |
| January 2026 | $58.91 | -2.6% |
| December 2025 | $60.48 | +15.4% |
| November 2025 | $52.42 | -1.6% |
| October 2025 | $53.30 | -16.9% |
About the BBW data
Daily bars. 5,513 sessions from Oct 28, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BBW share price history
