$30.76
-1.05 (-3.30%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.75 | $40.04 | Tuesday, 23rd Jun 2026 BBW stock ended at $30.76. This is 3.30% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.19% from a day low at $30.75 to a day high of $31.73. |
| 90 days | $30.75 | $41.86 | |
| 52 weeks | $30.75 | $75.85 |
Historical Build-A-Bear Workshop Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $31.54 | $31.73 | $30.75 | $30.76 | 216 251 |
| Jun 22, 2026 | $32.10 | $32.57 | $31.57 | $31.81 | 399 326 |
| Jun 18, 2026 | $32.29 | $33.50 | $31.88 | $32.37 | 696 818 |
| Jun 17, 2026 | $32.51 | $33.21 | $31.54 | $31.60 | 336 603 |
| Jun 16, 2026 | $33.12 | $33.50 | $32.04 | $32.54 | 264 962 |
| Jun 15, 2026 | $32.95 | $33.12 | $32.25 | $32.51 | 297 406 |
| Jun 12, 2026 | $33.43 | $34.32 | $32.05 | $32.13 | 339 533 |
| Jun 11, 2026 | $33.51 | $34.25 | $33.10 | $33.89 | 515 433 |
| Jun 10, 2026 | $32.73 | $34.15 | $32.73 | $33.80 | 435 547 |
| Jun 09, 2026 | $33.20 | $34.45 | $32.77 | $33.03 | 421 728 |
| Jun 08, 2026 | $34.01 | $34.21 | $32.62 | $32.98 | 339 534 |
| Jun 05, 2026 | $35.38 | $36.00 | $33.95 | $33.97 | 254 300 |
| Jun 04, 2026 | $35.79 | $36.51 | $35.48 | $35.72 | 222 519 |
| Jun 03, 2026 | $35.55 | $35.94 | $34.61 | $35.27 | 270 592 |
| Jun 02, 2026 | $36.26 | $36.55 | $35.30 | $35.92 | 310 547 |
| Jun 01, 2026 | $37.19 | $37.95 | $35.96 | $36.38 | 383 988 |
| May 29, 2026 | $39.48 | $39.48 | $37.14 | $37.21 | 666 154 |
| May 28, 2026 | $35.90 | $39.31 | $35.20 | $38.90 | 1 105 640 |
| May 27, 2026 | $38.69 | $40.04 | $37.67 | $37.80 | 455 828 |
| May 26, 2026 | $37.22 | $38.12 | $37.10 | $37.74 | 242 381 |
| May 22, 2026 | $37.33 | $38.11 | $36.66 | $36.97 | 196 853 |
| May 21, 2026 | $35.87 | $37.61 | $35.64 | $37.16 | 245 254 |
| May 20, 2026 | $37.35 | $37.35 | $36.08 | $36.50 | 299 342 |
| May 19, 2026 | $34.36 | $37.75 | $34.28 | $37.48 | 503 790 |
| May 18, 2026 | $35.00 | $35.70 | $34.08 | $34.88 | 436 666 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BBW stock historical prices to predict future price movements?
Trend Analysis: Examine the BBW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BBW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BBW