5 DAY PERFORMANCE
+29.95%
1 MONTH PERFORMANCE
+47.72%
3 MONTH PERFORMANCE
+17.80%
6 MONTH PERFORMANCE
-20.48%
YEAR-TO-DATE PERFORMANCE
-28.06%
1 YEAR PERFORMANCE
-11.33%
Build A Bear Workshop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $34.44 | $34.71 (0.78%) | $35.01 | $34.31 | 151.00 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 |
| 06/18/2026 | $32.29 | $32.37 (0.25%) | $33.50 | $31.96 | 696.98 K | $407.36 M |
| 06/17/2026 | $32.51 | $31.60 (-2.8%) | $33.21 | $31.54 | 336.68 K | $397.67 M |
| 06/16/2026 | $32.84 | $32.54 (-0.91%) | $33.50 | $31.97 | 331.05 K | $409.50 M |
| 06/15/2026 | $32.95 | $32.51 (-1.34%) | $33.12 | $32.25 | 372.10 K | $409.12 M |
| 06/12/2026 | $33.43 | $32.13 (-3.89%) | $34.32 | $32.05 | 407.30 K | $404.34 M |
| 06/11/2026 | $33.80 | $33.89 (0.27%) | $34.25 | $33.10 | 515.47 K | $426.48 M |
| 06/10/2026 | $32.79 | $33.80 (3.08%) | $34.15 | $32.74 | 435.55 K | $425.35 M |
| 06/09/2026 | $33.20 | $33.03 (-0.51%) | $34.45 | $32.77 | 428.30 K | $415.66 M |
| 06/08/2026 | $33.89 | $32.98 (-2.69%) | $34.21 | $32.62 | 434.27 K | $415.03 M |
| 06/05/2026 | $35.38 | $33.97 (-3.99%) | $36.00 | $33.95 | 254.30 K | $427.49 M |
| 06/04/2026 | $35.79 | $35.72 (-0.2%) | $36.51 | $35.48 | 222.52 K | $449.51 M |
| 06/03/2026 | $35.55 | $35.27 (-0.79%) | $35.94 | $34.61 | 270.59 K | $443.85 M |
| 06/02/2026 | $36.26 | $35.92 (-0.94%) | $36.55 | $35.30 | 310.55 K | $452.03 M |
| 06/01/2026 | $37.19 | $36.38 (-2.18%) | $37.95 | $35.96 | 383.99 K | $457.82 M |
| 05/29/2026 | $39.48 | $37.21 (-5.75%) | $40.18 | $37.12 | 666.30 K | $468.27 M |
| 05/28/2026 | $36.80 | $38.90 (5.71%) | $39.34 | $35.20 | 1.21 M | $489.53 M |
| 05/27/2026 | $38.16 | $37.80 (-0.94%) | $40.07 | $37.67 | 458.22 K | $475.69 M |
| 05/26/2026 | $37.22 | $37.67 (1.21%) | $38.12 | $37.10 | 347.30 K | $474.05 M |
| 05/22/2026 | $37.33 | $36.97 (-0.96%) | $38.11 | $36.66 | 251.06 K | $465.24 M |
| 05/21/2026 | $35.87 | $37.16 (3.6%) | $37.61 | $35.48 | 294.63 K | $467.64 M |
| 05/20/2026 | $37.35 | $36.50 (-2.28%) | $37.35 | $36.08 | 370.90 K | $459.33 M |
| 05/19/2026 | $34.62 | $37.48 (8.26%) | $37.74 | $34.28 | 504.16 K | $471.66 M |
| 05/18/2026 | $35.00 | $34.88 (-0.34%) | $35.70 | $34.08 | 436.86 K | $438.94 M |
| 05/15/2026 | $36.14 | $35.32 (-2.27%) | $36.31 | $34.94 | 374.03 K | $444.48 M |
| 05/14/2026 | $36.07 | $36.22 (0.42%) | $36.58 | $35.71 | 202.83 K | $455.81 M |
| 05/13/2026 | $35.59 | $35.74 (0.42%) | $35.90 | $34.29 | 376.20 K | $449.77 M |
| 05/12/2026 | $37.14 | $36.12 (-2.75%) | $37.42 | $35.76 | 299.59 K | $454.55 M |
| 05/11/2026 | $37.99 | $37.08 (-2.4%) | $38.11 | $36.65 | 318.66 K | $466.63 M |
| 05/08/2026 | $37.51 | $38.37 (2.29%) | $38.81 | $37.01 | 278.60 K | $482.86 M |
| 05/07/2026 | $36.82 | $37.42 (1.63%) | $37.52 | $36.36 | 378.53 K | $470.91 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.
