Build-A-Bear Workshop, Inc. ( BBW) - Price History
Monthly price history for BBW (Build-A-Bear Workshop, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $25.53 | $25.53 |
| September 2026 | $25.07 | $25.07 |
| August 2026 | $30 | $30.27 |
| July 2026 | $33.62 | $33.92 |
| June 2026 | $30.34 | $30.61 |
| May 2026 | $36.62 | $37.21 |
| April 2026 | $36.35 | $36.94 |
| March 2026 | $36.86 | $37.45 |
| February 2026 | $47.61 | $48.66 |
| January 2026 | $58.39 | $59.68 |
| December 2025 | $59.95 | $61.27 |
| November 2025 | $51.96 | $53.10 |
| October 2025 | $52.82 | $54.22 |
| September 2025 | $63.53 | $65.21 |
| August 2025 | $59.06 | $60.81 |
| July 2025 | $49.26 | $50.71 |
| June 2025 | $50.08 | $51.56 |
| May 2025 | $49.37 | $51.04 |
| April 2025 | $34.12 | $35.28 |
| March 2025 | $35.95 | $37.17 |
| February 2025 | $39.35 | $40.92 |
| January 2025 | $40.72 | $42.34 |
| December 2024 | $44.28 | $46.04 |
| November 2024 | $36.54 | $37.99 |
| October 2024 | $36.44 | $38.09 |
| September 2024 | $32.88 | $34.37 |
| August 2024 | $31.73 | $33.38 |
| July 2024 | $25.78 | $27.12 |
| June 2024 | $24.02 | $25.27 |
| May 2024 | $25.53 | $27.07 |
| April 2024 | $28.44 | $30.16 |
| March 2024 | $28.17 | $29.87 |
| February 2024 | $22.42 | $23.94 |
| January 2024 | $21.10 | $22.53 |
| December 2023 | $21.53 | $22.99 |
| November 2023 | $22.88 | $24.43 |
| October 2023 | $23.23 | $24.80 |
| September 2023 | $27.55 | $29.41 |
| August 2023 | $24.70 | $26.37 |
| July 2023 | $22.99 | $24.55 |
| June 2023 | $20.06 | $21.42 |
| May 2023 | $17.03 | $18.18 |
| April 2023 | $21.73 | $23.20 |
| March 2023 | $21.77 | $23.24 |
| February 2023 | $18.41 | $20.95 |
| January 2023 | $21.58 | $24.56 |
| December 2022 | $20.95 | $23.84 |
| November 2022 | $20.87 | $23.75 |
| October 2022 | $15.46 | $17.59 |
| September 2022 | $11.71 | $13.33 |
| August 2022 | $13.46 | $15.32 |
| July 2022 | $14.03 | $15.97 |
| June 2022 | $14.43 | $16.42 |
| May 2022 | $17.92 | $20.39 |
| April 2022 | $16.64 | $18.94 |
| March 2022 | $16.06 | $18.28 |
| February 2022 | $17.95 | $20.43 |
| January 2022 | $15.68 | $17.84 |
| December 2021 | $17.15 | $19.52 |
| November 2021 | $14.12 | $17.06 |
| October 2021 | $12.98 | $15.68 |
| September 2021 | $14.02 | $16.94 |
| August 2021 | $15.42 | $18.64 |
| July 2021 | $12.58 | $15.20 |
| June 2021 | $14.32 | $17.31 |
| May 2021 | $12.64 | $15.27 |
| April 2021 | $6.65 | $8.04 |
| March 2021 | $5.71 | $6.90 |
| February 2021 | $5.82 | $7.03 |
| January 2021 | $4.64 | $5.61 |
| December 2020 | $3.53 | $4.27 |
| November 2020 | $3.38 | $4.09 |
| October 2020 | $3.42 | $4.13 |
| September 2020 | $2.07 | $2.50 |
| August 2020 | $2.14 | $2.58 |
| July 2020 | $1.95 | $2.36 |
| June 2020 | $1.80 | $2.18 |
| May 2020 | $1.88 | $2.27 |
| April 2020 | $2.10 | $2.54 |
| March 2020 | $1.18 | $1.43 |
| February 2020 | $3.15 | $3.81 |
| January 2020 | $3.46 | $4.18 |
| December 2019 | $2.68 | $3.24 |
| November 2019 | $2.48 | $3 |
| October 2019 | $2.88 | $3.48 |
| September 2019 | $2.61 | $3.15 |
| August 2019 | $2.05 | $2.48 |
| July 2019 | $3.53 | $4.27 |
| June 2019 | $4.63 | $5.59 |
| May 2019 | $4.17 | $5.04 |
| April 2019 | $4.63 | $5.60 |
| March 2019 | $5.05 | $6.10 |
| February 2019 | $4.26 | $5.15 |
| January 2019 | $3.91 | $4.73 |
| December 2018 | $3.27 | $3.95 |
| November 2018 | $5.05 | $6.10 |
| October 2018 | $7.08 | $8.56 |
| September 2018 | $7.49 | $9.05 |
| August 2018 | $7.61 | $9.20 |
| July 2018 | $6.70 | $8.10 |
| June 2018 | $6.29 | $7.60 |
| May 2018 | $6.62 | $8 |
| April 2018 | $7.53 | $9.10 |
| March 2018 | $7.57 | $9.15 |
| February 2018 | $7.53 | $9.10 |
| January 2018 | $7.12 | $8.60 |
| December 2017 | $7.61 | $9.20 |
| November 2017 | $6.79 | $8.20 |
| October 2017 | $6.46 | $7.80 |
| September 2017 | $7.57 | $9.15 |
| August 2017 | $7.61 | $9.20 |
| July 2017 | $7.94 | $9.60 |
| June 2017 | $8.65 | $10.45 |
| May 2017 | $8.90 | $10.75 |
| April 2017 | $8.61 | $10.40 |
| March 2017 | $7.32 | $8.85 |
| February 2017 | $7.49 | $9.05 |
| January 2017 | $9.93 | $12 |
| December 2016 | $11.38 | $13.75 |
| November 2016 | $11.88 | $14.35 |
| October 2016 | $11.17 | $13.50 |
| September 2016 | $8.57 | $10.36 |
| August 2016 | $9.60 | $11.60 |
| July 2016 | $11.28 | $13.63 |
| June 2016 | $11.10 | $13.42 |
| May 2016 | $11.45 | $13.84 |
| April 2016 | $10.90 | $13.17 |
| March 2016 | $10.75 | $12.99 |
| February 2016 | $11.82 | $14.28 |
| January 2016 | $10.82 | $13.08 |
| December 2015 | $10.13 | $12.24 |
| November 2015 | $10.64 | $12.86 |
| October 2015 | $12.88 | $15.56 |
| September 2015 | $15.63 | $18.89 |
| August 2015 | $16.22 | $19.60 |
| July 2015 | $14.44 | $17.45 |
| June 2015 | $13.23 | $15.99 |
| May 2015 | $13.32 | $16.09 |
| April 2015 | $15.25 | $18.43 |
| March 2015 | $16.26 | $19.65 |
| February 2015 | $17.93 | $21.67 |
| January 2015 | $17.06 | $20.62 |
| December 2014 | $16.63 | $20.10 |
| November 2014 | $17.03 | $20.58 |
| October 2014 | $14.03 | $16.95 |
| September 2014 | $10.82 | $13.08 |
| August 2014 | $10.79 | $13.04 |
| July 2014 | $8.73 | $10.55 |
| June 2014 | $11.06 | $13.36 |
| May 2014 | $11.64 | $14.06 |
| April 2014 | $9.28 | $11.22 |
| March 2014 | $7.97 | $9.63 |
| February 2014 | $6.40 | $7.74 |
| January 2014 | $7.22 | $8.73 |
| December 2013 | $6.25 | $7.55 |
| November 2013 | $7.67 | $9.27 |
| October 2013 | $6.50 | $7.86 |
| September 2013 | $5.78 | $6.98 |
| August 2013 | $5.97 | $7.21 |
| July 2013 | $5.88 | $7.11 |
| June 2013 | $5.02 | $6.07 |
| May 2013 | $5.40 | $6.52 |
| April 2013 | $4.20 | $5.07 |
| March 2013 | $4.46 | $5.39 |
| February 2013 | $4.12 | $4.98 |
| January 2013 | $3.39 | $4.10 |
| December 2012 | $3.16 | $3.82 |
| November 2012 | $3.01 | $3.64 |
| October 2012 | $2.97 | $3.59 |
| September 2012 | $3.23 | $3.90 |
| August 2012 | $3.52 | $4.25 |
| July 2012 | $3.85 | $4.65 |
| June 2012 | $3.96 | $4.78 |
| May 2012 | $3.76 | $4.54 |
| April 2012 | $3.73 | $4.51 |
| March 2012 | $4.34 | $5.25 |
| February 2012 | $4.51 | $5.45 |
| January 2012 | $6.76 | $8.17 |
| December 2011 | $7 | $8.46 |
| November 2011 | $6.61 | $7.99 |
| October 2011 | $5.42 | $6.55 |
| September 2011 | $4.22 | $5.10 |
| August 2011 | $4.89 | $5.91 |
| July 2011 | $5.12 | $6.19 |
| June 2011 | $5.39 | $6.51 |
| May 2011 | $5.54 | $6.70 |
| April 2011 | $5.07 | $6.13 |
| March 2011 | $5.01 | $6.05 |
| February 2011 | $5.48 | $6.62 |
| January 2011 | $6.34 | $7.66 |
| December 2010 | $6.32 | $7.64 |
| November 2010 | $5.13 | $6.20 |
| October 2010 | $5.82 | $7.03 |
| September 2010 | $5.01 | $6.05 |
| August 2010 | $4.14 | $5 |
| July 2010 | $5.01 | $6.05 |
| June 2010 | $5.61 | $6.78 |
| May 2010 | $7 | $8.46 |
| April 2010 | $7.91 | $9.56 |
| March 2010 | $5.89 | $7.12 |
| February 2010 | $5.01 | $6.05 |
| January 2010 | $3.95 | $4.77 |
| December 2009 | $4.05 | $4.89 |
| November 2009 | $3.92 | $4.74 |
| October 2009 | $4.29 | $5.18 |
| September 2009 | $4.03 | $4.87 |
| August 2009 | $3.86 | $4.67 |
| July 2009 | $3.93 | $4.75 |
| June 2009 | $3.70 | $4.47 |
| May 2009 | $3.71 | $4.48 |
| April 2009 | $4.52 | $5.46 |
| March 2009 | $5.02 | $6.07 |
| February 2009 | $3 | $3.62 |
| January 2009 | $3.48 | $4.20 |
| December 2008 | $4.02 | $4.86 |
| November 2008 | $3.68 | $4.45 |
| October 2008 | $4.30 | $5.20 |
| September 2008 | $6.02 | $7.28 |
| August 2008 | $6.14 | $7.42 |
| July 2008 | $5.42 | $6.55 |
| June 2008 | $6.02 | $7.27 |
| May 2008 | $7.57 | $9.15 |
| April 2008 | $9.02 | $10.90 |
| March 2008 | $7.52 | $9.09 |
| February 2008 | $9.62 | $11.62 |
| January 2008 | $11.28 | $13.63 |
| December 2007 | $11.54 | $13.95 |
| November 2007 | $13.05 | $15.77 |
| October 2007 | $16.05 | $19.40 |
| September 2007 | $14.70 | $17.76 |
| August 2007 | $13.62 | $16.46 |
| July 2007 | $16.55 | $20 |
| June 2007 | $21.63 | $26.14 |
| May 2007 | $24.74 | $29.90 |
| April 2007 | $22.80 | $27.55 |
| March 2007 | $22.73 | $27.47 |
| February 2007 | $21.99 | $26.57 |
| January 2007 | $24.90 | $30.09 |
| December 2006 | $23.19 | $28.02 |
| November 2006 | $25.30 | $30.58 |
| October 2006 | $24.15 | $29.18 |
| September 2006 | $18.84 | $22.77 |
| August 2006 | $18.06 | $21.83 |
| July 2006 | $17.44 | $21.08 |
| June 2006 | $17.80 | $21.51 |
| May 2006 | $24.58 | $29.70 |
| April 2006 | $26.73 | $32.30 |
| March 2006 | $25.36 | $30.65 |
| February 2006 | $23.94 | $28.93 |
| January 2006 | $26.77 | $32.35 |
| December 2005 | $24.53 | $29.64 |
| November 2005 | $23.58 | $28.50 |
| October 2005 | $19.83 | $23.96 |
| September 2005 | $18.45 | $22.30 |
| August 2005 | $18.35 | $22.18 |
| July 2005 | $19.86 | $24 |
| June 2005 | $19.40 | $23.45 |
| May 2005 | $22.67 | $27.40 |
| April 2005 | $22.19 | $26.81 |
| March 2005 | $25.36 | $30.65 |
| February 2005 | $28.31 | $34.21 |
| January 2005 | $25.77 | $31.14 |
| December 2004 | $29.09 | $35.15 |
| November 2004 | $24.31 | $29.38 |
| October 2004 | $20.20 | $24.41 |
BBW
Price: $25.53
52 week price:
Dividend Yield: 3.56%
5-year range yield:
Forward Dividend Yield: 3.60%
Payout Ratio: 22.60%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 4.00 USD
P/E Ratio: 7.53
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 175700
Ebitda: 25.9 millionMarket Capitalization: 320.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 3