5 DAY PERFORMANCE
+59.65%
1 MONTH PERFORMANCE
+69.54%
3 MONTH PERFORMANCE
+26.59%
6 MONTH PERFORMANCE
+20.31%
YEAR-TO-DATE PERFORMANCE
-28.06%
1 YEAR PERFORMANCE
-13.92%
Build A Bear Workshop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $30.00 | $31.54 (5.13%) | $31.71 | $30.00 | 488.25 K | $391.74 M |
| 11/03/2026 | $29.49 | $29.37 (-0.41%) | $29.66 | $28.80 | 523.76 K | $364.79 M |
| 11/02/2026 | $27.85 | $29.54 (6.07%) | $30.00 | $27.85 | 505.77 K | $366.90 M |
| 10/30/2026 | $27.71 | $27.61 (-0.36%) | $28.48 | $27.25 | 886.51 K | $342.93 M |
| 10/29/2026 | $25.77 | $27.48 (6.64%) | $28.23 | $25.55 | 955.80 K | $341.31 M |
| 10/28/2026 | $24.36 | $25.17 (3.33%) | $25.40 | $24.19 | 362.58 K | $312.62 M |
| 10/27/2026 | $23.85 | $24.56 (2.98%) | $24.63 | $23.54 | 260.99 K | $305.04 M |
| 10/26/2026 | $23.55 | $23.78 (0.98%) | $24.24 | $23.42 | 210.94 K | $295.36 M |
| 10/23/2026 | $24.02 | $23.79 (-0.96%) | $24.19 | $23.36 | 270.50 K | $295.48 M |
| 10/22/2026 | $23.20 | $24.39 (5.13%) | $24.50 | $23.19 | 339.51 K | $302.93 M |
| 10/21/2026 | $24.49 | $23.36 (-4.61%) | $24.79 | $23.31 | 387.74 K | $290.14 M |
| 10/20/2026 | $24.24 | $24.56 (1.32%) | $24.96 | $24.24 | 204.60 K | $305.04 M |
| 10/19/2026 | $24.91 | $24.12 (-3.17%) | $25.10 | $24.03 | 265.30 K | $299.58 M |
| 10/16/2026 | $26.17 | $24.96 (-4.62%) | $26.40 | $24.81 | 381.10 K | $310.01 M |
| 10/15/2026 | $25.46 | $26.10 (2.51%) | $26.15 | $25.26 | 262.30 K | $324.17 M |
| 10/14/2026 | $24.92 | $25.18 (1.04%) | $25.24 | $24.50 | 318.83 K | $312.75 M |
| 10/13/2026 | $25.84 | $25.03 (-3.13%) | $25.84 | $24.66 | 289.02 K | $310.88 M |
| 10/12/2026 | $25.29 | $25.58 (1.15%) | $25.69 | $25.07 | 283.47 K | $317.71 M |
| 10/09/2026 | $25.90 | $25.53 (-1.43%) | $26.01 | $25.36 | 202.13 K | $317.09 M |
| 10/08/2026 | $25.47 | $25.90 (1.69%) | $26.33 | $25.28 | 278.34 K | $321.69 M |
| 10/07/2026 | $25.45 | $25.57 (0.47%) | $25.75 | $25.17 | 244.40 K | $317.59 M |
| 10/06/2026 | $26.04 | $25.64 (-1.54%) | $26.40 | $25.58 | 356.64 K | $318.46 M |
| 10/05/2026 | $25.43 | $26.00 (2.24%) | $26.08 | $25.27 | 295.28 K | $322.93 M |
| 10/02/2026 | $25.62 | $25.56 (-0.23%) | $25.70 | $25.04 | 268.71 K | $317.46 M |
| 10/01/2026 | $25.18 | $25.41 (0.91%) | $25.64 | $24.79 | 458.60 K | $315.60 M |
| 09/30/2026 | $25.55 | $25.07 (-1.88%) | $25.74 | $24.42 | 685.32 K | $311.38 M |
| 09/29/2026 | $25.50 | $25.45 (-0.2%) | $25.73 | $25.09 | 418.91 K | $316.10 M |
| 09/28/2026 | $25.82 | $25.36 (-1.78%) | $26.08 | $25.21 | 460.39 K | $314.98 M |
| 09/25/2026 | $25.09 | $25.77 (2.71%) | $25.89 | $24.78 | 356.67 K | $320.07 M |
| 09/24/2026 | $25.46 | $25.10 (-1.41%) | $25.81 | $24.78 | 617.43 K | $311.75 M |
| 09/23/2026 | $26.88 | $25.96 (-3.42%) | $26.95 | $25.80 | 775.30 K | $322.43 M |
| 09/22/2026 | $25.25 | $26.37 (4.44%) | $26.49 | $25.18 | 836.50 K | $327.53 M |
| 09/21/2026 | $24.42 | $24.75 (1.35%) | $25.30 | $24.15 | 528.86 K | $307.40 M |
| 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 |
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.
