5 DAY PERFORMANCE
+22.38%
1 MONTH PERFORMANCE
+18.24%
3 MONTH PERFORMANCE
-20.48%
6 MONTH PERFORMANCE
-9.99%
YEAR-TO-DATE PERFORMANCE
-28.06%
1 YEAR PERFORMANCE
+24.55%
Build A Bear Workshop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.15 | $37.22 (0.19%) | $37.92 | $37.11 | 217.11 K | $490.90 M |
| 05/05/2026 | $36.34 | $36.64 (0.83%) | $37.70 | $36.31 | 295.00 K | $477.98 M |
| 05/04/2026 | $36.05 | $36.26 (0.58%) | $37.50 | $35.52 | 555.22 K | $473.03 M |
| 05/01/2026 | $36.76 | $36.02 (-2.01%) | $37.20 | $35.90 | 314.95 K | $469.90 M |
| 04/30/2026 | $36.50 | $36.94 (1.21%) | $37.53 | $36.23 | 415.21 K | $481.90 M |
| 04/29/2026 | $37.64 | $36.71 (-2.47%) | $38.05 | $35.38 | 520.43 K | $478.90 M |
| 04/28/2026 | $38.59 | $37.91 (-1.76%) | $39.16 | $37.91 | 323.49 K | $494.55 M |
| 04/27/2026 | $38.63 | $38.54 (-0.23%) | $39.02 | $37.70 | 322.40 K | $502.77 M |
| 04/24/2026 | $37.89 | $38.56 (1.77%) | $38.77 | $37.50 | 248.05 K | $503.03 M |
| 04/23/2026 | $39.38 | $37.81 (-3.99%) | $39.49 | $37.77 | 206.96 K | $493.25 M |
| 04/22/2026 | $39.44 | $39.58 (0.35%) | $40.15 | $39.05 | 245.01 K | $516.34 M |
| 04/21/2026 | $39.65 | $39.05 (-1.51%) | $40.09 | $39.00 | 305.05 K | $509.42 M |
| 04/20/2026 | $38.82 | $39.43 (1.57%) | $39.84 | $38.46 | 319.41 K | $514.38 M |
| 04/17/2026 | $38.46 | $39.05 (1.53%) | $40.09 | $38.46 | 381.23 K | $509.42 M |
| 04/16/2026 | $37.02 | $37.43 (1.11%) | $38.16 | $36.39 | 456.44 K | $488.29 M |
| 04/15/2026 | $38.05 | $37.02 (-2.71%) | $38.26 | $36.77 | 239.40 K | $482.94 M |
| 04/14/2026 | $37.51 | $38.04 (1.41%) | $38.31 | $37.34 | 314.40 K | $496.25 M |
| 04/13/2026 | $36.96 | $37.22 (0.7%) | $37.62 | $36.26 | 302.72 K | $485.55 M |
| 04/10/2026 | $37.91 | $37.26 (-1.71%) | $38.04 | $37.03 | 316.32 K | $486.07 M |
| 04/09/2026 | $37.51 | $37.85 (0.91%) | $38.87 | $37.08 | 386.20 K | $493.77 M |
| 04/08/2026 | $39.17 | $38.04 (-2.88%) | $40.16 | $37.85 | 435.80 K | $496.25 M |
| 04/07/2026 | $37.12 | $37.19 (0.19%) | $37.52 | $36.42 | 246.20 K | $485.16 M |
| 04/06/2026 | $37.71 | $37.28 (-1.14%) | $38.42 | $37.12 | 240.50 K | $486.33 M |
| 04/02/2026 | $36.26 | $38.07 (4.99%) | $38.09 | $35.91 | 254.12 K | $496.64 M |
| 04/01/2026 | $37.72 | $37.09 (-1.67%) | $38.73 | $36.71 | 365.40 K | $483.85 M |
| 03/31/2026 | $37.42 | $37.45 (0.08%) | $37.79 | $35.93 | 647.67 K | $488.55 M |
| 03/30/2026 | $36.90 | $36.87 (-0.08%) | $37.70 | $35.50 | 680.82 K | $480.98 M |
| 03/27/2026 | $38.22 | $37.28 (-2.46%) | $38.92 | $37.14 | 354.80 K | $486.33 M |
| 03/26/2026 | $38.93 | $38.73 (-0.51%) | $40.09 | $38.12 | 398.90 K | $505.25 M |
| 03/25/2026 | $41.60 | $39.64 (-4.71%) | $41.86 | $38.90 | 469.20 K | $517.12 M |
| 03/24/2026 | $41.19 | $41.06 (-0.32%) | $41.82 | $40.39 | 486.63 K | $535.64 M |
| 03/23/2026 | $41.69 | $41.61 (-0.19%) | $43.20 | $41.00 | 710.13 K | $542.82 M |
| 03/20/2026 | $40.87 | $40.92 (0.12%) | $41.90 | $40.39 | 661.44 K | $533.82 M |
| 03/19/2026 | $39.59 | $40.82 (3.11%) | $41.70 | $39.32 | 567.38 K | $532.51 M |
| 03/18/2026 | $39.46 | $39.46 (0%) | $40.73 | $39.36 | 464.95 K | $514.77 M |
| 03/17/2026 | $39.07 | $39.96 (2.28%) | $40.70 | $38.99 | 457.02 K | $521.29 M |
| 03/16/2026 | $40.72 | $38.50 (-5.45%) | $41.59 | $38.37 | 995.91 K | $502.25 M |
| 03/13/2026 | $41.61 | $40.91 (-1.68%) | $41.86 | $39.01 | 785.96 K | $533.69 M |
| 03/12/2026 | $46.86 | $41.57 (-11.29%) | $47.00 | $40.92 | 901.20 K | $542.30 M |
| 03/11/2026 | $45.48 | $43.49 (-4.38%) | $45.79 | $43.40 | 624.90 K | $567.34 M |
| 03/10/2026 | $44.18 | $45.71 (3.46%) | $46.38 | $44.00 | 772.99 K | $596.30 M |
| 03/09/2026 | $41.08 | $44.04 (7.21%) | $44.26 | $39.89 | 745.00 K | $574.52 M |
| 03/06/2026 | $44.37 | $42.35 (-4.55%) | $44.62 | $42.11 | 505.00 K | $550.98 M |
| 03/05/2026 | $45.30 | $45.24 (-0.13%) | $46.27 | $44.22 | 323.40 K | $588.58 M |
| 03/04/2026 | $47.25 | $45.70 (-3.28%) | $47.47 | $45.50 | 389.86 K | $594.56 M |
| 03/03/2026 | $45.24 | $46.50 (2.79%) | $46.57 | $43.66 | 316.44 K | $604.97 M |
| 03/02/2026 | $47.45 | $46.74 (-1.5%) | $47.71 | $46.00 | 430.71 K | $608.09 M |
| 02/27/2026 | $49.18 | $48.66 (-1.06%) | $49.44 | $48.26 | 464.50 K | $633.07 M |
| 02/26/2026 | $49.89 | $50.09 (0.4%) | $51.29 | $49.31 | 257.12 K | $651.67 M |
| 02/25/2026 | $50.56 | $49.92 (-1.27%) | $50.56 | $49.38 | 238.53 K | $649.46 M |
| 02/24/2026 | $49.30 | $50.45 (2.33%) | $51.08 | $49.30 | 279.31 K | $656.36 M |
| 02/23/2026 | $51.80 | $49.14 (-5.14%) | $52.61 | $48.45 | 436.84 K | $639.32 M |
| 02/20/2026 | $52.86 | $52.53 (-0.62%) | $54.50 | $51.67 | 477.55 K | $683.42 M |
| 02/19/2026 | $52.63 | $53.03 (0.76%) | $53.50 | $52.36 | 184.22 K | $689.92 M |
| 02/18/2026 | $51.06 | $52.99 (3.78%) | $55.24 | $50.98 | 461.52 K | $689.40 M |
| 02/17/2026 | $50.10 | $51.24 (2.28%) | $51.73 | $49.92 | 289.33 K | $666.64 M |
| 02/13/2026 | $49.14 | $50.14 (2.04%) | $50.31 | $48.46 | 299.52 K | $652.33 M |
| 02/12/2026 | $50.71 | $49.17 (-3.04%) | $51.56 | $48.94 | 293.20 K | $639.71 M |
| 02/11/2026 | $52.51 | $50.19 (-4.42%) | $53.89 | $50.19 | 275.30 K | $652.98 M |
| 02/10/2026 | $53.83 | $52.14 (-3.14%) | $54.34 | $51.39 | 476.20 K | $678.35 M |
| 02/09/2026 | $55.31 | $54.14 (-2.12%) | $56.00 | $53.97 | 254.90 K | $704.37 M |
| 02/06/2026 | $55.46 | $55.43 (-0.05%) | $56.22 | $54.35 | 374.07 K | $721.15 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.
