Build-A-Bear Workshop, Inc. - Price History
Monthly price history for BBW (Build-A-Bear Workshop, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $28.92 | $28.92 |
| April 2024 | $30.16 | $30.16 |
| March 2024 | $29.87 | $29.87 |
| February 2024 | $23.78 | $23.94 |
| January 2024 | $22.38 | $22.53 |
| December 2023 | $22.84 | $22.99 |
| November 2023 | $24.26 | $24.43 |
| October 2023 | $24.63 | $24.80 |
| September 2023 | $29.21 | $29.41 |
| August 2023 | $26.19 | $26.37 |
| July 2023 | $24.38 | $24.55 |
| June 2023 | $21.28 | $21.42 |
| May 2023 | $18.06 | $18.18 |
| April 2023 | $23.04 | $23.20 |
| March 2023 | $23.08 | $23.24 |
| February 2023 | $19.52 | $20.95 |
| January 2023 | $22.89 | $24.56 |
| December 2022 | $22.22 | $23.84 |
| November 2022 | $22.13 | $23.75 |
| October 2022 | $16.39 | $17.59 |
| September 2022 | $12.42 | $13.33 |
| August 2022 | $14.28 | $15.32 |
| July 2022 | $14.88 | $15.97 |
| June 2022 | $15.30 | $16.42 |
| May 2022 | $19 | $20.39 |
| April 2022 | $17.65 | $18.94 |
| March 2022 | $17.03 | $18.28 |
| February 2022 | $19.04 | $20.43 |
| January 2022 | $16.62 | $17.84 |
| December 2021 | $18.19 | $19.52 |
| November 2021 | $14.97 | $17.06 |
| October 2021 | $13.76 | $15.68 |
| September 2021 | $14.86 | $16.94 |
| August 2021 | $16.36 | $18.64 |
| July 2021 | $13.34 | $15.20 |
| June 2021 | $15.19 | $17.31 |
| May 2021 | $13.40 | $15.27 |
| April 2021 | $7.06 | $8.04 |
| March 2021 | $6.06 | $6.90 |
| February 2021 | $6.17 | $7.03 |
| January 2021 | $4.92 | $5.61 |
| December 2020 | $3.75 | $4.27 |
| November 2020 | $3.59 | $4.09 |
| October 2020 | $3.62 | $4.13 |
| September 2020 | $2.19 | $2.50 |
| August 2020 | $2.26 | $2.58 |
| July 2020 | $2.07 | $2.36 |
| June 2020 | $1.91 | $2.18 |
| May 2020 | $1.99 | $2.27 |
| April 2020 | $2.23 | $2.54 |
| March 2020 | $1.26 | $1.43 |
| February 2020 | $3.34 | $3.81 |
| January 2020 | $3.67 | $4.18 |
| December 2019 | $2.84 | $3.24 |
| November 2019 | $2.63 | $3 |
| October 2019 | $3.05 | $3.48 |
| September 2019 | $2.76 | $3.15 |
| August 2019 | $2.18 | $2.48 |
| July 2019 | $3.75 | $4.27 |
| June 2019 | $4.90 | $5.59 |
| May 2019 | $4.42 | $5.04 |
| April 2019 | $4.91 | $5.60 |
| March 2019 | $5.35 | $6.10 |
| February 2019 | $4.52 | $5.15 |
| January 2019 | $4.15 | $4.73 |
| December 2018 | $3.47 | $3.95 |
| November 2018 | $5.35 | $6.10 |
| October 2018 | $7.51 | $8.56 |
| September 2018 | $7.94 | $9.05 |
| August 2018 | $8.07 | $9.20 |
| July 2018 | $7.11 | $8.10 |
| June 2018 | $6.67 | $7.60 |
| May 2018 | $7.02 | $8 |
| April 2018 | $7.99 | $9.10 |
| March 2018 | $8.03 | $9.15 |
| February 2018 | $7.99 | $9.10 |
| January 2018 | $7.55 | $8.60 |
| December 2017 | $8.07 | $9.20 |
| November 2017 | $7.20 | $8.20 |
| October 2017 | $6.84 | $7.80 |
| September 2017 | $8.03 | $9.15 |
| August 2017 | $8.07 | $9.20 |
| July 2017 | $8.42 | $9.60 |
| June 2017 | $9.17 | $10.45 |
| May 2017 | $9.43 | $10.75 |
| April 2017 | $9.13 | $10.40 |
| March 2017 | $7.77 | $8.85 |
| February 2017 | $7.94 | $9.05 |
| January 2017 | $10.53 | $12 |
| December 2016 | $12.07 | $13.75 |
| November 2016 | $12.59 | $14.35 |
| October 2016 | $11.85 | $13.50 |
| September 2016 | $9.09 | $10.36 |
| August 2016 | $10.18 | $11.60 |
| July 2016 | $11.96 | $13.63 |
| June 2016 | $11.78 | $13.42 |
| May 2016 | $12.14 | $13.84 |
| April 2016 | $11.56 | $13.17 |
| March 2016 | $11.40 | $12.99 |
| February 2016 | $12.53 | $14.28 |
| January 2016 | $11.48 | $13.08 |
| December 2015 | $10.74 | $12.24 |
| November 2015 | $11.28 | $12.86 |
| October 2015 | $13.65 | $15.56 |
| September 2015 | $16.58 | $18.89 |
| August 2015 | $17.20 | $19.60 |
| July 2015 | $15.31 | $17.45 |
| June 2015 | $14.03 | $15.99 |
| May 2015 | $14.12 | $16.09 |
| April 2015 | $16.17 | $18.43 |
| March 2015 | $17.24 | $19.65 |
| February 2015 | $19.02 | $21.67 |
| January 2015 | $18.10 | $20.62 |
| December 2014 | $17.64 | $20.10 |
| November 2014 | $18.06 | $20.58 |
| October 2014 | $14.87 | $16.95 |
| September 2014 | $11.48 | $13.08 |
| August 2014 | $11.44 | $13.04 |
| July 2014 | $9.26 | $10.55 |
| June 2014 | $11.72 | $13.36 |
| May 2014 | $12.34 | $14.06 |
| April 2014 | $9.85 | $11.22 |
| March 2014 | $8.45 | $9.63 |
| February 2014 | $6.79 | $7.74 |
| January 2014 | $7.66 | $8.73 |
| December 2013 | $6.62 | $7.55 |
| November 2013 | $8.14 | $9.27 |
| October 2013 | $6.90 | $7.86 |
| September 2013 | $6.12 | $6.98 |
| August 2013 | $6.33 | $7.21 |
| July 2013 | $6.24 | $7.11 |
| June 2013 | $5.33 | $6.07 |
| May 2013 | $5.72 | $6.52 |
| April 2013 | $4.45 | $5.07 |
| March 2013 | $4.73 | $5.39 |
| February 2013 | $4.37 | $4.98 |
| January 2013 | $3.60 | $4.10 |
| December 2012 | $3.35 | $3.82 |
| November 2012 | $3.19 | $3.64 |
| October 2012 | $3.15 | $3.59 |
| September 2012 | $3.42 | $3.90 |
| August 2012 | $3.73 | $4.25 |
| July 2012 | $4.08 | $4.65 |
| June 2012 | $4.20 | $4.78 |
| May 2012 | $3.98 | $4.54 |
| April 2012 | $3.96 | $4.51 |
| March 2012 | $4.61 | $5.25 |
| February 2012 | $4.78 | $5.45 |
| January 2012 | $7.17 | $8.17 |
| December 2011 | $7.42 | $8.46 |
| November 2011 | $7.01 | $7.99 |
| October 2011 | $5.75 | $6.55 |
| September 2011 | $4.48 | $5.10 |
| August 2011 | $5.19 | $5.91 |
| July 2011 | $5.43 | $6.19 |
| June 2011 | $5.71 | $6.51 |
| May 2011 | $5.88 | $6.70 |
| April 2011 | $5.38 | $6.13 |
| March 2011 | $5.31 | $6.05 |
| February 2011 | $5.81 | $6.62 |
| January 2011 | $6.72 | $7.66 |
| December 2010 | $6.70 | $7.64 |
| November 2010 | $5.44 | $6.20 |
| October 2010 | $6.17 | $7.03 |
| September 2010 | $5.31 | $6.05 |
| August 2010 | $4.39 | $5 |
| July 2010 | $5.31 | $6.05 |
| June 2010 | $5.95 | $6.78 |
| May 2010 | $7.42 | $8.46 |
| April 2010 | $8.39 | $9.56 |
| March 2010 | $6.25 | $7.12 |
| February 2010 | $5.31 | $6.05 |
| January 2010 | $4.19 | $4.77 |
| December 2009 | $4.29 | $4.89 |
| November 2009 | $4.16 | $4.74 |
| October 2009 | $4.55 | $5.18 |
| September 2009 | $4.27 | $4.87 |
| August 2009 | $4.10 | $4.67 |
| July 2009 | $4.17 | $4.75 |
| June 2009 | $3.92 | $4.47 |
| May 2009 | $3.93 | $4.48 |
| April 2009 | $4.79 | $5.46 |
| March 2009 | $5.33 | $6.07 |
| February 2009 | $3.18 | $3.62 |
| January 2009 | $3.69 | $4.20 |
| December 2008 | $4.26 | $4.86 |
| November 2008 | $3.90 | $4.45 |
| October 2008 | $4.56 | $5.20 |
| September 2008 | $6.39 | $7.28 |
| August 2008 | $6.51 | $7.42 |
| July 2008 | $5.75 | $6.55 |
| June 2008 | $6.38 | $7.27 |
| May 2008 | $8.03 | $9.15 |
| April 2008 | $9.56 | $10.90 |
| March 2008 | $7.98 | $9.09 |
| February 2008 | $10.20 | $11.62 |
| January 2008 | $11.96 | $13.63 |
| December 2007 | $12.24 | $13.95 |
| November 2007 | $13.84 | $15.77 |
| October 2007 | $17.02 | $19.40 |
| September 2007 | $15.58 | $17.76 |
| August 2007 | $14.44 | $16.46 |
| July 2007 | $17.55 | $20 |
| June 2007 | $22.94 | $26.14 |
| May 2007 | $26.24 | $29.90 |
| April 2007 | $24.18 | $27.55 |
| March 2007 | $24.11 | $27.47 |
| February 2007 | $23.32 | $26.57 |
| January 2007 | $26.40 | $30.09 |
| December 2006 | $24.59 | $28.02 |
| November 2006 | $26.84 | $30.58 |
| October 2006 | $25.61 | $29.18 |
| September 2006 | $19.98 | $22.77 |
| August 2006 | $19.16 | $21.83 |
| July 2006 | $18.50 | $21.08 |
| June 2006 | $18.88 | $21.51 |
| May 2006 | $26.06 | $29.70 |
| April 2006 | $28.34 | $32.30 |
| March 2006 | $26.90 | $30.65 |
| February 2006 | $25.39 | $28.93 |
| January 2006 | $28.39 | $32.35 |
| December 2005 | $26.01 | $29.64 |
| November 2005 | $25.01 | $28.50 |
| October 2005 | $21.03 | $23.96 |
| September 2005 | $19.57 | $22.30 |
| August 2005 | $19.46 | $22.18 |
| July 2005 | $21.06 | $24 |
| June 2005 | $20.58 | $23.45 |
| May 2005 | $24.04 | $27.40 |
| April 2005 | $23.53 | $26.81 |
| March 2005 | $26.90 | $30.65 |
| February 2005 | $30.02 | $34.21 |
| January 2005 | $27.33 | $31.14 |
| December 2004 | $30.84 | $35.15 |
| November 2004 | $25.78 | $29.38 |
| October 2004 | $21.42 | $24.41 |
BBW
Price: $28.92
52 week price:
5-year range yield:
Forward Dividend Yield: 0.67%
Payout Ratio: 5.76%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 3.47 USD
P/E Ratio: 6.32
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 175700
Ebitda: 25.9 millionMarket Capitalization: 400.6 million
Years Paying Dividends: 1