5 DAY PERFORMANCE
+67.16%
1 MONTH PERFORMANCE
+13.35%
3 MONTH PERFORMANCE
+36.18%
6 MONTH PERFORMANCE
+7.72%
YEAR-TO-DATE PERFORMANCE
-28.06%
1 YEAR PERFORMANCE
-39.67%
Build A Bear Workshop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $25.40 | $24.44 (-3.78%) | $25.59 | $24.37 | 745.11 K | $303.55 M |
| 09/17/2026 | $26.77 | $25.47 (-4.86%) | $27.00 | $25.43 | 844.69 K | $316.35 M |
| 09/16/2026 | $25.96 | $26.37 (1.58%) | $26.71 | $25.53 | 713.18 K | $327.53 M |
| 09/15/2026 | $27.49 | $25.74 (-6.37%) | $27.51 | $25.66 | 674.64 K | $319.70 M |
| 09/14/2026 | $27.82 | $27.16 (-2.37%) | $28.15 | $27.09 | 487.66 K | $337.34 M |
| 09/11/2026 | $28.03 | $27.58 (-1.61%) | $28.43 | $27.37 | 534.03 K | $342.55 M |
| 09/10/2026 | $28.10 | $28.18 (0.28%) | $28.65 | $27.99 | 502.63 K | $350.01 M |
| 09/09/2026 | $28.79 | $28.20 (-2.05%) | $29.22 | $28.04 | 721.42 K | $350.25 M |
| 09/08/2026 | $29.19 | $29.14 (-0.17%) | $29.42 | $28.60 | 528.93 K | $361.93 M |
| 09/04/2026 | $28.73 | $29.43 (2.44%) | $29.89 | $28.57 | 556.99 K | $365.53 M |
| 09/03/2026 | $30.55 | $29.07 (-4.84%) | $31.00 | $29.00 | 678.65 K | $361.06 M |
| 09/02/2026 | $30.00 | $30.12 (0.4%) | $30.34 | $29.16 | 645.36 K | $374.10 M |
| 09/01/2026 | $30.01 | $30.40 (1.3%) | $30.61 | $28.73 | 978.53 K | $377.58 M |
| 08/31/2026 | $30.59 | $30.27 (-1.05%) | $31.31 | $29.39 | 1.71 M | $375.96 M |
| 08/28/2026 | $28.96 | $29.85 (3.07%) | $30.15 | $28.66 | 2.18 M | $370.75 M |
| 08/27/2026 | $33.24 | $28.44 (-14.44%) | $33.70 | $27.50 | 5.32 M | $353.24 M |
| 08/26/2026 | $38.36 | $39.10 (1.93%) | $39.59 | $37.77 | 618.59 K | $485.64 M |
| 08/25/2026 | $38.66 | $39.37 (1.84%) | $40.00 | $37.36 | 593.38 K | $488.99 M |
| 08/24/2026 | $39.33 | $38.87 (-1.17%) | $40.18 | $38.59 | 629.78 K | $482.78 M |
| 08/21/2026 | $38.76 | $38.89 (0.34%) | $39.17 | $37.80 | 670.16 K | $489.41 M |
| 08/20/2026 | $39.23 | $37.78 (-3.7%) | $39.23 | $36.62 | 727.02 K | $475.44 M |
| 08/19/2026 | $37.95 | $39.58 (4.3%) | $40.00 | $37.63 | 323.90 K | $498.09 M |
| 08/18/2026 | $38.25 | $37.44 (-2.12%) | $38.81 | $37.22 | 423.70 K | $471.16 M |
| 08/17/2026 | $38.36 | $38.19 (-0.44%) | $38.53 | $37.07 | 341.23 K | $480.60 M |
| 08/14/2026 | $38.02 | $38.34 (0.84%) | $40.15 | $37.63 | 440.93 K | $482.49 M |
| 08/13/2026 | $37.16 | $37.78 (1.67%) | $38.44 | $36.81 | 407.35 K | $475.44 M |
| 08/12/2026 | $36.70 | $36.98 (0.76%) | $37.49 | $36.00 | 266.78 K | $465.37 M |
| 08/11/2026 | $36.68 | $36.84 (0.44%) | $37.51 | $36.36 | 258.93 K | $463.61 M |
| 08/10/2026 | $36.67 | $37.26 (1.61%) | $37.29 | $35.76 | 262.70 K | $468.89 M |
| 08/07/2026 | $35.05 | $36.86 (5.16%) | $37.17 | $35.04 | 354.40 K | $463.86 M |
| 08/06/2026 | $34.44 | $34.71 (0.78%) | $35.01 | $34.31 | 251.40 K | $436.80 M |
| 08/05/2026 | $34.82 | $34.82 (0%) | $35.64 | $34.35 | 318.90 K | $438.19 M |
| 08/04/2026 | $33.75 | $34.28 (1.57%) | $34.57 | $33.57 | 437.91 K | $431.39 M |
| 08/03/2026 | $34.35 | $33.81 (-1.57%) | $35.49 | $33.71 | 321.80 K | $425.48 M |
| 07/31/2026 | $35.04 | $33.92 (-3.2%) | $35.26 | $33.45 | 267.37 K | $426.86 M |
| 07/30/2026 | $35.22 | $35.27 (0.14%) | $35.47 | $34.45 | 160.84 K | $443.85 M |
| 07/29/2026 | $35.19 | $35.52 (0.94%) | $35.89 | $34.70 | 246.97 K | $447.00 M |
| 07/28/2026 | $34.75 | $35.31 (1.61%) | $36.18 | $34.30 | 306.87 K | $444.35 M |
| 07/27/2026 | $34.19 | $34.12 (-0.2%) | $34.71 | $33.74 | 219.82 K | $429.38 M |
| 07/24/2026 | $33.77 | $33.70 (-0.21%) | $34.37 | $33.13 | 177.42 K | $424.09 M |
| 07/23/2026 | $33.41 | $33.84 (1.29%) | $34.21 | $32.91 | 290.73 K | $425.86 M |
| 07/22/2026 | $33.95 | $33.92 (-0.09%) | $34.18 | $33.14 | 195.30 K | $426.86 M |
| 07/21/2026 | $33.92 | $33.97 (0.15%) | $34.42 | $33.24 | 249.80 K | $427.49 M |
| 07/20/2026 | $34.50 | $34.03 (-1.36%) | $34.50 | $33.78 | 244.52 K | $428.25 M |
| 07/17/2026 | $34.28 | $34.13 (-0.44%) | $35.25 | $33.64 | 233.43 K | $429.51 M |
| 07/16/2026 | $34.19 | $34.97 (2.28%) | $35.94 | $34.19 | 357.10 K | $440.08 M |
| 07/15/2026 | $33.00 | $34.40 (4.24%) | $34.86 | $32.97 | 398.13 K | $432.90 M |
| 07/14/2026 | $33.54 | $32.91 (-1.88%) | $34.00 | $32.59 | 433.22 K | $414.15 M |
| 07/13/2026 | $34.34 | $33.62 (-2.1%) | $34.88 | $33.38 | 432.00 K | $423.09 M |
| 07/10/2026 | $31.77 | $34.42 (8.34%) | $34.45 | $31.46 | 600.08 K | $433.15 M |
| 07/09/2026 | $30.07 | $31.15 (3.59%) | $31.42 | $29.89 | 345.65 K | $392.00 M |
| 07/08/2026 | $29.57 | $30.19 (2.1%) | $30.42 | $29.35 | 440.60 K | $379.92 M |
| 07/07/2026 | $31.29 | $29.84 (-4.63%) | $31.55 | $29.81 | 342.95 K | $375.52 M |
| 07/06/2026 | $31.82 | $31.02 (-2.51%) | $31.82 | $30.17 | 512.14 K | $390.37 M |
| 07/02/2026 | $30.45 | $31.50 (3.45%) | $31.75 | $30.45 | 421.93 K | $396.41 M |
| 07/01/2026 | $30.26 | $30.56 (0.99%) | $30.95 | $30.26 | 403.84 K | $384.58 M |
| 06/30/2026 | $30.35 | $30.61 (0.86%) | $30.75 | $29.71 | 334.47 K | $385.21 M |
| 06/29/2026 | $32.36 | $30.31 (-6.33%) | $32.36 | $30.26 | 444.13 K | $381.43 M |
| 06/26/2026 | $31.97 | $31.34 (-1.97%) | $32.58 | $31.28 | 510.60 K | $394.39 M |
| 06/25/2026 | $32.22 | $32.00 (-0.68%) | $33.01 | $31.94 | 243.11 K | $402.70 M |
| 06/24/2026 | $31.01 | $32.58 (5.06%) | $33.27 | $30.80 | 400.22 K | $410.00 M |
| 06/23/2026 | $31.54 | $30.76 (-2.47%) | $31.74 | $30.73 | 298.00 K | $387.10 M |
| 06/22/2026 | $32.18 | $31.81 (-1.15%) | $32.57 | $31.57 | 485.50 K | $400.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
