Build-A-Bear Workshop, Inc.
BBWNYSEConsumer Cyclical● Active
$32.98
$-0.99(-2.91%)
Market Cap$414904197
P/E Ratio—
52W High$75.85
52W Low$32.62
Build-A-Bear Workshop, Inc.（BBW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.85
Sep 15, 2025
-56.4% from here
5-Year Low5Y
$12.47
Sep 6, 2022
+165.2% from low
IPO Priceadj.
$25.05
Oct 28, 2004
+32.0% since IPO
1 Year Ago
$48.61
Jun 9, 2025
-32.0% in 1Y
5 Years Ago
$18.31
Jun 8, 2021
+80.6% in 5Y
10 Years Ago
$14.42
Jun 8, 2016
+129.3% in 10Y
Historical Price Data · BBW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.01 | $34.23 | $32.62 | $32.78 | $32.78 | 219K | -3.62% |
| Jun 5, 2026 | $35.38 | $36.00 | $33.95 | $33.97 | $33.97 | 254K | -3.99% |
| Jun 4, 2026 | $35.79 | $36.51 | $35.48 | $35.72 | $35.72 | 223K | -0.20% |
| Jun 3, 2026 | $35.55 | $35.94 | $34.61 | $35.27 | $35.27 | 271K | -0.79% |
| Jun 2, 2026 | $36.26 | $36.55 | $35.30 | $35.92 | $35.92 | 311K | -0.94% |
| Jun 1, 2026 | $37.19 | $37.95 | $35.96 | $36.38 | $36.38 | 384K | -2.18% |
| May 29, 2026 | $39.48 | $40.18 | $37.12 | $37.21 | $37.21 | 666K | -5.75% |
| May 28, 2026 | $36.80 | $39.34 | $35.20 | $38.90 | $38.90 | 1.2M | +5.71% |
| May 27, 2026 | $38.16 | $40.07 | $37.67 | $37.80 | $37.80 | 458K | -0.94% |
| May 26, 2026 | $37.22 | $38.12 | $37.10 | $37.67 | $37.67 | 347K | +1.21% |
| May 22, 2026 | $37.33 | $38.11 | $36.66 | $36.97 | $36.97 | 251K | -0.96% |
| May 21, 2026 | $35.87 | $37.61 | $35.48 | $37.16 | $37.16 | 295K | +3.60% |
| May 20, 2026 | $37.35 | $37.35 | $36.08 | $36.50 | $36.50 | 371K | -2.28% |
| May 19, 2026 | $34.62 | $37.74 | $34.28 | $37.48 | $37.48 | 504K | +8.26% |
| May 18, 2026 | $35.00 | $35.70 | $34.08 | $34.88 | $34.88 | 437K | -0.34% |
| May 15, 2026 | $36.14 | $36.31 | $34.94 | $35.32 | $35.32 | 374K | -2.27% |
| May 14, 2026 | $36.07 | $36.58 | $35.71 | $36.22 | $36.22 | 203K | +0.42% |
| May 13, 2026 | $35.59 | $35.90 | $34.29 | $35.74 | $35.74 | 376K | +0.42% |
| May 12, 2026 | $37.14 | $37.42 | $35.76 | $36.12 | $36.12 | 300K | -2.75% |
| May 11, 2026 | $37.99 | $38.11 | $36.65 | $37.08 | $37.08 | 319K | -2.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BBW
Jan 1 → Dec 31 · 6 years2026-46.6%$61.43 → $32.78
-46.6%
2025+33.5%$45.91 → $61.27
+33.5%
2024+100.2%$23.00 → $46.04
+100.2%
2023-4.7%$24.12 → $22.99
-4.7%
2022+21.0%$19.71 → $23.84
+21.0%
2021+6.8%$18.28 → $19.52
+6.8%
Best Year2024 · +100.2%
Worst Year2026 · -46.6%
Positive Years4 / 6
Avg Annual Return+18.3%
6Y Total Return+79.3%
6Y CAGR~+10.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in BBW?
If you invested $1,000 in BBW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,293
Total Return+129.3%
CAGR~+8.7% / yr
Profit+$1,293
Based on Jun 8, 2016 · $14.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Build-A-Bear Workshop, Inc.（BBW）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBW 历史股价FMP 日线复权 OHLCV