5 DAY PERFORMANCE
+39.49%
1 MONTH PERFORMANCE
+19.23%
3 MONTH PERFORMANCE
+7.72%
6 MONTH PERFORMANCE
-22.38%
YEAR-TO-DATE PERFORMANCE
-28.06%
1 YEAR PERFORMANCE
-16.59%
Build A Bear Workshop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.18 | $31.81 (-1.15%) | $32.57 | $31.57 | 485.47 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 |
| 05/06/2026 | $37.15 | $37.22 (0.19%) | $37.92 | $37.11 | 218.26 K | $468.39 M |
| 05/05/2026 | $36.34 | $36.64 (0.83%) | $37.70 | $36.31 | 295.00 K | $461.09 M |
| 05/04/2026 | $36.05 | $36.26 (0.58%) | $37.50 | $35.52 | 555.22 K | $456.31 M |
| 05/01/2026 | $36.76 | $36.02 (-2.01%) | $37.20 | $35.90 | 314.95 K | $453.29 M |
| 04/30/2026 | $36.50 | $36.94 (1.21%) | $37.53 | $36.23 | 415.21 K | $464.87 M |
| 04/29/2026 | $37.64 | $36.71 (-2.47%) | $38.05 | $35.38 | 520.43 K | $461.97 M |
| 04/28/2026 | $38.59 | $37.91 (-1.76%) | $39.16 | $37.91 | 323.49 K | $477.07 M |
| 04/27/2026 | $38.63 | $38.54 (-0.23%) | $39.02 | $37.70 | 322.40 K | $485.00 M |
| 04/24/2026 | $37.89 | $38.56 (1.77%) | $38.77 | $37.50 | 248.05 K | $485.25 M |
| 04/23/2026 | $39.38 | $37.81 (-3.99%) | $39.49 | $37.77 | 206.96 K | $475.82 M |
| 04/22/2026 | $39.44 | $39.58 (0.35%) | $40.15 | $39.05 | 245.01 K | $498.09 M |
| 04/21/2026 | $39.65 | $39.05 (-1.51%) | $40.09 | $39.00 | 305.05 K | $491.42 M |
| 04/20/2026 | $38.82 | $39.43 (1.57%) | $39.84 | $38.46 | 319.41 K | $496.20 M |
| 04/17/2026 | $38.46 | $39.05 (1.53%) | $40.09 | $38.46 | 381.23 K | $491.42 M |
| 04/16/2026 | $37.02 | $37.43 (1.11%) | $38.16 | $36.39 | 456.44 K | $471.03 M |
| 04/15/2026 | $38.05 | $37.02 (-2.71%) | $38.26 | $36.77 | 239.40 K | $465.87 M |
| 04/14/2026 | $37.51 | $38.04 (1.41%) | $38.31 | $37.34 | 314.40 K | $478.71 M |
| 04/13/2026 | $36.96 | $37.22 (0.7%) | $37.62 | $36.26 | 302.72 K | $468.39 M |
| 04/10/2026 | $37.91 | $37.26 (-1.71%) | $38.04 | $37.03 | 316.32 K | $468.89 M |
| 04/09/2026 | $37.51 | $37.85 (0.91%) | $38.87 | $37.08 | 386.20 K | $476.32 M |
| 04/08/2026 | $39.17 | $38.04 (-2.88%) | $40.16 | $37.85 | 435.80 K | $478.71 M |
| 04/07/2026 | $37.12 | $37.19 (0.19%) | $37.52 | $36.42 | 246.20 K | $468.01 M |
| 04/06/2026 | $37.71 | $37.28 (-1.14%) | $38.42 | $37.12 | 240.50 K | $469.15 M |
| 04/02/2026 | $36.26 | $38.07 (4.99%) | $38.09 | $35.91 | 254.12 K | $479.09 M |
| 04/01/2026 | $37.72 | $37.09 (-1.67%) | $38.73 | $36.71 | 365.40 K | $466.75 M |
| 03/31/2026 | $37.42 | $37.45 (0.08%) | $37.79 | $35.93 | 647.67 K | $471.29 M |
| 03/30/2026 | $36.90 | $36.87 (-0.08%) | $37.70 | $35.50 | 680.82 K | $463.99 M |
| 03/27/2026 | $38.22 | $37.28 (-2.46%) | $38.92 | $37.14 | 354.80 K | $469.15 M |
| 03/26/2026 | $38.93 | $38.73 (-0.51%) | $40.09 | $38.12 | 398.90 K | $487.39 M |
| 03/25/2026 | $41.60 | $39.64 (-4.71%) | $41.86 | $38.90 | 469.20 K | $498.85 M |
| 03/24/2026 | $41.19 | $41.06 (-0.32%) | $41.82 | $40.39 | 486.63 K | $516.71 M |
| 03/23/2026 | $41.69 | $41.61 (-0.19%) | $43.20 | $41.00 | 710.13 K | $523.64 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.
