Build-A-Bear Workshop, Inc. ( BBW) - Price History
Monthly price history for BBW (Build-A-Bear Workshop, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $38.34 | $38.34 |
| July 2026 | $33.92 | $33.92 |
| June 2026 | $30.61 | $30.61 |
| May 2026 | $36.95 | $37.21 |
| April 2026 | $36.68 | $36.94 |
| March 2026 | $37.19 | $37.45 |
| February 2026 | $48.04 | $48.66 |
| January 2026 | $58.92 | $59.68 |
| December 2025 | $60.48 | $61.27 |
| November 2025 | $52.42 | $53.10 |
| October 2025 | $53.30 | $54.22 |
| September 2025 | $64.10 | $65.21 |
| August 2025 | $59.59 | $60.81 |
| July 2025 | $49.70 | $50.71 |
| June 2025 | $50.53 | $51.56 |
| May 2025 | $49.81 | $51.04 |
| April 2025 | $34.43 | $35.28 |
| March 2025 | $36.27 | $37.17 |
| February 2025 | $39.70 | $40.92 |
| January 2025 | $41.08 | $42.34 |
| December 2024 | $44.67 | $46.04 |
| November 2024 | $36.86 | $37.99 |
| October 2024 | $36.76 | $38.09 |
| September 2024 | $33.17 | $34.37 |
| August 2024 | $32.01 | $33.38 |
| July 2024 | $26.01 | $27.12 |
| June 2024 | $24.23 | $25.27 |
| May 2024 | $25.76 | $27.07 |
| April 2024 | $28.70 | $30.16 |
| March 2024 | $28.42 | $29.87 |
| February 2024 | $22.62 | $23.94 |
| January 2024 | $21.29 | $22.53 |
| December 2023 | $21.73 | $22.99 |
| November 2023 | $23.09 | $24.43 |
| October 2023 | $23.44 | $24.80 |
| September 2023 | $27.79 | $29.41 |
| August 2023 | $24.92 | $26.37 |
| July 2023 | $23.20 | $24.55 |
| June 2023 | $20.24 | $21.42 |
| May 2023 | $17.18 | $18.18 |
| April 2023 | $21.92 | $23.20 |
| March 2023 | $21.96 | $23.24 |
| February 2023 | $18.57 | $20.95 |
| January 2023 | $21.78 | $24.56 |
| December 2022 | $21.14 | $23.84 |
| November 2022 | $21.06 | $23.75 |
| October 2022 | $15.60 | $17.59 |
| September 2022 | $11.82 | $13.33 |
| August 2022 | $13.58 | $15.32 |
| July 2022 | $14.16 | $15.97 |
| June 2022 | $14.56 | $16.42 |
| May 2022 | $18.08 | $20.39 |
| April 2022 | $16.79 | $18.94 |
| March 2022 | $16.21 | $18.28 |
| February 2022 | $18.11 | $20.43 |
| January 2022 | $15.82 | $17.84 |
| December 2021 | $17.31 | $19.52 |
| November 2021 | $14.24 | $17.06 |
| October 2021 | $13.09 | $15.68 |
| September 2021 | $14.14 | $16.94 |
| August 2021 | $15.56 | $18.64 |
| July 2021 | $12.69 | $15.20 |
| June 2021 | $14.45 | $17.31 |
| May 2021 | $12.75 | $15.27 |
| April 2021 | $6.71 | $8.04 |
| March 2021 | $5.76 | $6.90 |
| February 2021 | $5.87 | $7.03 |
| January 2021 | $4.68 | $5.61 |
| December 2020 | $3.56 | $4.27 |
| November 2020 | $3.42 | $4.09 |
| October 2020 | $3.45 | $4.13 |
| September 2020 | $2.09 | $2.50 |
| August 2020 | $2.15 | $2.58 |
| July 2020 | $1.97 | $2.36 |
| June 2020 | $1.82 | $2.18 |
| May 2020 | $1.90 | $2.27 |
| April 2020 | $2.12 | $2.54 |
| March 2020 | $1.19 | $1.43 |
| February 2020 | $3.18 | $3.81 |
| January 2020 | $3.49 | $4.18 |
| December 2019 | $2.70 | $3.24 |
| November 2019 | $2.50 | $3 |
| October 2019 | $2.90 | $3.48 |
| September 2019 | $2.63 | $3.15 |
| August 2019 | $2.07 | $2.48 |
| July 2019 | $3.56 | $4.27 |
| June 2019 | $4.67 | $5.59 |
| May 2019 | $4.21 | $5.04 |
| April 2019 | $4.68 | $5.60 |
| March 2019 | $5.09 | $6.10 |
| February 2019 | $4.30 | $5.15 |
| January 2019 | $3.95 | $4.73 |
| December 2018 | $3.30 | $3.95 |
| November 2018 | $5.09 | $6.10 |
| October 2018 | $7.15 | $8.56 |
| September 2018 | $7.56 | $9.05 |
| August 2018 | $7.68 | $9.20 |
| July 2018 | $6.76 | $8.10 |
| June 2018 | $6.34 | $7.60 |
| May 2018 | $6.68 | $8 |
| April 2018 | $7.60 | $9.10 |
| March 2018 | $7.64 | $9.15 |
| February 2018 | $7.60 | $9.10 |
| January 2018 | $7.18 | $8.60 |
| December 2017 | $7.68 | $9.20 |
| November 2017 | $6.85 | $8.20 |
| October 2017 | $6.51 | $7.80 |
| September 2017 | $7.64 | $9.15 |
| August 2017 | $7.68 | $9.20 |
| July 2017 | $8.02 | $9.60 |
| June 2017 | $8.72 | $10.45 |
| May 2017 | $8.98 | $10.75 |
| April 2017 | $8.68 | $10.40 |
| March 2017 | $7.39 | $8.85 |
| February 2017 | $7.56 | $9.05 |
| January 2017 | $10.02 | $12 |
| December 2016 | $11.48 | $13.75 |
| November 2016 | $11.98 | $14.35 |
| October 2016 | $11.27 | $13.50 |
| September 2016 | $8.65 | $10.36 |
| August 2016 | $9.68 | $11.60 |
| July 2016 | $11.38 | $13.63 |
| June 2016 | $11.20 | $13.42 |
| May 2016 | $11.56 | $13.84 |
| April 2016 | $11 | $13.17 |
| March 2016 | $10.84 | $12.99 |
| February 2016 | $11.92 | $14.28 |
| January 2016 | $10.92 | $13.08 |
| December 2015 | $10.22 | $12.24 |
| November 2015 | $10.74 | $12.86 |
| October 2015 | $12.99 | $15.56 |
| September 2015 | $15.77 | $18.89 |
| August 2015 | $16.36 | $19.60 |
| July 2015 | $14.57 | $17.45 |
| June 2015 | $13.35 | $15.99 |
| May 2015 | $13.43 | $16.09 |
| April 2015 | $15.39 | $18.43 |
| March 2015 | $16.41 | $19.65 |
| February 2015 | $18.09 | $21.67 |
| January 2015 | $17.22 | $20.62 |
| December 2014 | $16.78 | $20.10 |
| November 2014 | $17.18 | $20.58 |
| October 2014 | $14.15 | $16.95 |
| September 2014 | $10.92 | $13.08 |
| August 2014 | $10.89 | $13.04 |
| July 2014 | $8.81 | $10.55 |
| June 2014 | $11.15 | $13.36 |
| May 2014 | $11.74 | $14.06 |
| April 2014 | $9.37 | $11.22 |
| March 2014 | $8.04 | $9.63 |
| February 2014 | $6.46 | $7.74 |
| January 2014 | $7.29 | $8.73 |
| December 2013 | $6.30 | $7.55 |
| November 2013 | $7.74 | $9.27 |
| October 2013 | $6.56 | $7.86 |
| September 2013 | $5.83 | $6.98 |
| August 2013 | $6.02 | $7.21 |
| July 2013 | $5.94 | $7.11 |
| June 2013 | $5.07 | $6.07 |
| May 2013 | $5.44 | $6.52 |
| April 2013 | $4.23 | $5.07 |
| March 2013 | $4.50 | $5.39 |
| February 2013 | $4.16 | $4.98 |
| January 2013 | $3.42 | $4.10 |
| December 2012 | $3.19 | $3.82 |
| November 2012 | $3.04 | $3.64 |
| October 2012 | $3 | $3.59 |
| September 2012 | $3.26 | $3.90 |
| August 2012 | $3.55 | $4.25 |
| July 2012 | $3.88 | $4.65 |
| June 2012 | $3.99 | $4.78 |
| May 2012 | $3.79 | $4.54 |
| April 2012 | $3.76 | $4.51 |
| March 2012 | $4.38 | $5.25 |
| February 2012 | $4.55 | $5.45 |
| January 2012 | $6.82 | $8.17 |
| December 2011 | $7.06 | $8.46 |
| November 2011 | $6.67 | $7.99 |
| October 2011 | $5.47 | $6.55 |
| September 2011 | $4.26 | $5.10 |
| August 2011 | $4.93 | $5.91 |
| July 2011 | $5.17 | $6.19 |
| June 2011 | $5.44 | $6.51 |
| May 2011 | $5.59 | $6.70 |
| April 2011 | $5.12 | $6.13 |
| March 2011 | $5.05 | $6.05 |
| February 2011 | $5.53 | $6.62 |
| January 2011 | $6.40 | $7.66 |
| December 2010 | $6.38 | $7.64 |
| November 2010 | $5.18 | $6.20 |
| October 2010 | $5.87 | $7.03 |
| September 2010 | $5.05 | $6.05 |
| August 2010 | $4.18 | $5 |
| July 2010 | $5.05 | $6.05 |
| June 2010 | $5.66 | $6.78 |
| May 2010 | $7.06 | $8.46 |
| April 2010 | $7.98 | $9.56 |
| March 2010 | $5.94 | $7.12 |
| February 2010 | $5.05 | $6.05 |
| January 2010 | $3.98 | $4.77 |
| December 2009 | $4.08 | $4.89 |
| November 2009 | $3.96 | $4.74 |
| October 2009 | $4.32 | $5.18 |
| September 2009 | $4.07 | $4.87 |
| August 2009 | $3.90 | $4.67 |
| July 2009 | $3.97 | $4.75 |
| June 2009 | $3.73 | $4.47 |
| May 2009 | $3.74 | $4.48 |
| April 2009 | $4.56 | $5.46 |
| March 2009 | $5.07 | $6.07 |
| February 2009 | $3.02 | $3.62 |
| January 2009 | $3.51 | $4.20 |
| December 2008 | $4.06 | $4.86 |
| November 2008 | $3.72 | $4.45 |
| October 2008 | $4.34 | $5.20 |
| September 2008 | $6.08 | $7.28 |
| August 2008 | $6.20 | $7.42 |
| July 2008 | $5.47 | $6.55 |
| June 2008 | $6.07 | $7.27 |
| May 2008 | $7.64 | $9.15 |
| April 2008 | $9.10 | $10.90 |
| March 2008 | $7.59 | $9.09 |
| February 2008 | $9.70 | $11.62 |
| January 2008 | $11.38 | $13.63 |
| December 2007 | $11.65 | $13.95 |
| November 2007 | $13.17 | $15.77 |
| October 2007 | $16.20 | $19.40 |
| September 2007 | $14.83 | $17.76 |
| August 2007 | $13.74 | $16.46 |
| July 2007 | $16.70 | $20 |
| June 2007 | $21.82 | $26.14 |
| May 2007 | $24.96 | $29.90 |
| April 2007 | $23 | $27.55 |
| March 2007 | $22.94 | $27.47 |
| February 2007 | $22.18 | $26.57 |
| January 2007 | $25.12 | $30.09 |
| December 2006 | $23.39 | $28.02 |
| November 2006 | $25.53 | $30.58 |
| October 2006 | $24.36 | $29.18 |
| September 2006 | $19.01 | $22.77 |
| August 2006 | $18.23 | $21.83 |
| July 2006 | $17.60 | $21.08 |
| June 2006 | $17.96 | $21.51 |
| May 2006 | $24.80 | $29.70 |
| April 2006 | $26.97 | $32.30 |
| March 2006 | $25.59 | $30.65 |
| February 2006 | $24.15 | $28.93 |
| January 2006 | $27.01 | $32.35 |
| December 2005 | $24.75 | $29.64 |
| November 2005 | $23.80 | $28.50 |
| October 2005 | $20 | $23.96 |
| September 2005 | $18.62 | $22.30 |
| August 2005 | $18.52 | $22.18 |
| July 2005 | $20.04 | $24 |
| June 2005 | $19.58 | $23.45 |
| May 2005 | $22.88 | $27.40 |
| April 2005 | $22.38 | $26.81 |
| March 2005 | $25.59 | $30.65 |
| February 2005 | $28.56 | $34.21 |
| January 2005 | $26 | $31.14 |
| December 2004 | $29.35 | $35.15 |
| November 2004 | $24.53 | $29.38 |
| October 2004 | $20.38 | $24.41 |
BBW
Price: $38.34
52 week price:
Dividend Yield: 2.63%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: 22.60%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 4.27 USD
P/E Ratio: 8.26
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 175700
Ebitda: 25.9 millionMarket Capitalization: 429.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 3