BBW
Build-A-Bear Wor (BBW)
NYSE
$25.45-$0.11 (-0.44%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $313.0M
    Market Cap
  • -57.03%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -14.38%
    Low Price$24.22
    High Price$29.17
  • 3 Months
    -18.13%
    Low Price$24.22
    High Price$39.23
  • 1 Year
    -57.03%
    Low Price$24.22
    High Price$69.50
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
25.62
25.70
25.04
25.56
+0.59%
268,713
10/01/2026
25.18
25.64
24.79
25.41
+1.36%
458,598
09/30/2026
25.55
25.74
24.42
25.07
-1.49%
685,320
09/29/2026
25.50
25.73
25.09
25.45
+0.35%
418,907
09/28/2026
25.82
26.08
25.21
25.36
-1.59%
460,385
09/25/2026
25.09
25.89
24.78
25.77
+2.67%
356,673
09/24/2026
25.46
25.81
24.78
25.10
-2.45%
617,429
09/24/2026
$0.23 Dividend
09/23/2026
26.64
26.71
25.57
25.73
-1.55%
775,288
09/22/2026
25.03
26.25
24.95
26.14
+6.55%
836,473
09/21/2026
24.20
25.08
23.94
24.53
+1.27%
528,862
09/18/2026
25.17
25.36
24.15
24.22
-4.04%
745,105
09/17/2026
26.53
26.76
25.20
25.24
-3.41%
844,691
09/16/2026
25.73
26.47
25.30
26.14
+2.45%
713,181
09/15/2026
27.25
27.27
25.43
25.51
-5.23%
674,639
09/14/2026
27.57
27.90
26.85
26.92
-1.52%
487,656
09/11/2026
27.78
28.18
27.13
27.34
-2.13%
534,026
09/10/2026
27.85
28.40
27.74
27.93
-0.07%
502,632
09/09/2026
28.53
28.96
27.79
27.95
-3.23%
721,419
09/08/2026
28.93
29.16
28.35
28.88
-0.99%
528,919
09/04/2026
28.47
29.62
28.32
29.17
+1.24%
556,989
09/03/2026
30.28
30.73
28.74
28.81
-3.49%
678,654
09/02/2026
29.73
30.07
28.90
29.85
-0.92%
645,356
09/01/2026
29.74
30.34
28.48
30.13
+0.43%
978,530
08/31/2026
30.32
31.03
29.13
30.00
+1.41%
1,709,559
08/28/2026
28.70
29.88
28.40
29.59
+4.96%
2,183,898
08/27/2026
32.95
33.40
27.26
28.19
-27.26%
5,323,425
08/27/2026
$0.70 Earnings
08/26/2026
38.02
39.24
37.44
38.75
-0.69%
618,587
08/25/2026
38.32
39.65
37.03
39.02
+1.29%
593,380
08/24/2026
38.98
39.82
38.25
38.53
-0.05%
629,776
08/21/2026
38.42
38.82
37.47
38.55
+2.94%
670,163
08/20/2026
38.88
38.88
36.30
37.45
-4.55%
727,017
08/19/2026
37.61
39.65
37.30
39.23
+5.72%
323,896
08/18/2026
37.91
38.47
36.89
37.11
-1.96%
423,682
08/17/2026
38.02
38.19
36.74
37.85
-0.39%
341,231
08/14/2026
37.68
39.79
37.30
38.00
+1.48%
440,934
08/13/2026
36.83
38.10
36.48
37.45
+2.16%
407,350
08/12/2026
36.37
37.16
35.68
36.65
+0.38%
266,776
08/11/2026
36.36
37.18
36.04
36.51
-1.13%
258,925
08/10/2026
36.35
36.96
35.44
36.93
+1.09%
262,703
08/07/2026
34.74
36.84
34.73
36.53
+6.19%
354,390
08/06/2026
34.13
34.69
34.01
34.40
-0.32%
251,380
08/05/2026
34.51
35.32
34.05
34.51
+1.58%
318,868
08/04/2026
33.45
34.26
33.27
33.98
+1.39%
437,914
08/03/2026
34.05
35.18
33.41
33.51
-0.32%
321,759
07/31/2026
34.73
34.95
33.15
33.62
-3.83%
267,365
07/30/2026
34.91
35.16
34.14
34.96
-0.70%
160,837
07/29/2026
34.88
35.57
34.39
35.21
+0.59%
246,958
07/28/2026
34.44
35.86
34.00
35.00
+3.49%
302,782
07/27/2026
33.89
34.40
33.44
33.82
+1.25%
219,819
07/24/2026
33.47
34.07
32.84
33.40
-0.41%
177,424
07/23/2026
33.11
33.91
32.62
33.54
-0.24%
290,729
07/22/2026
33.65
33.88
32.85
33.62
-0.15%
195,266
07/21/2026
33.62
34.12
32.95
33.67
-0.18%
249,797
07/20/2026
34.19
34.19
33.48
33.73
-0.29%
244,495
07/17/2026
33.98
34.94
33.34
33.83
-2.40%
233,432
07/16/2026
33.89
35.62
33.89
34.66
+1.66%
357,057
07/15/2026
32.71
34.55
32.68
34.10
+4.53%
398,127
07/14/2026
33.24
33.70
32.30
32.62
-2.11%
433,220
07/13/2026
34.04
34.57
33.08
33.32
-2.32%
431,989
07/10/2026
31.49
34.14
31.18
34.12
+10.50%
600,075
07/09/2026
29.80
31.14
29.63
30.87
+3.18%
345,647
07/08/2026
29.31
30.15
29.09
29.92
+1.17%
440,559
07/07/2026
31.01
31.27
29.55
29.58
-3.80%
342,946
07/06/2026
31.54
31.54
29.90
30.75
-1.52%
512,139
07/02/2026
30.18
31.47
30.18
31.22
+3.08%
421,934
07/01/2026
29.99
30.68
29.99
30.29
-0.16%
403,791
06/30/2026
30.08
30.48
29.45
30.34
+0.99%
334,473
06/29/2026
32.07
32.07
29.99
30.04
-3.29%
444,128
06/26/2026
31.69
32.29
31.00
31.06
-2.06%
510,558
06/25/2026
31.93
32.72
31.66
31.72
-1.08%
243,109
06/25/2026
$0.23 Dividend
06/24/2026
30.52
32.74
30.31
32.06
+5.92%
400,219
06/23/2026
31.04
31.24
30.24
30.27
-3.30%
297,998
06/22/2026
31.67
32.05
31.07
31.31
-1.73%
485,498
06/18/2026
31.78
32.97
31.45
31.86
+2.44%
696,983
06/17/2026
31.99
32.68
31.04
31.10
-2.89%
336,681
06/16/2026
32.32
32.97
31.46
32.02
+0.09%
330,034
06/15/2026
32.42
32.59
31.74
31.99
+1.18%
372,104
06/12/2026
32.90
33.78
31.54
31.62
-5.19%
407,189
06/11/2026
33.26
33.71
32.58
33.35
+0.27%
515,472
06/10/2026
32.27
33.61
32.22
33.26
+2.33%
435,549
06/09/2026
32.67
33.90
32.25
32.51
+0.15%
428,222
06/08/2026
33.35
33.67
32.10
32.46
-2.91%
434,268
06/05/2026
34.82
35.43
33.41
33.43
-4.90%
254,269
06/04/2026
35.22
35.93
34.92
35.15
+1.28%
222,519
06/03/2026
34.99
35.37
34.06
34.71
-1.81%
270,581
06/02/2026
35.69
35.97
34.74
35.35
-1.26%
310,547
06/01/2026
36.60
37.35
35.39
35.80
-2.23%
383,988
05/29/2026
38.85
39.54
36.53
36.62
-4.34%
666,291
05/28/2026
36.22
38.72
34.64
38.28
+2.91%
1,209,659
05/28/2026
$1.03 Earnings
05/27/2026
37.55
39.43
37.07
37.20
+0.35%
458,055
05/26/2026
36.63
37.52
36.51
37.07
+1.89%
347,298
05/22/2026
36.74
37.51
36.08
36.38
-0.51%
251,055
05/21/2026
35.30
37.01
34.92
36.57
+1.81%
294,634
05/20/2026
36.76
36.76
35.51
35.92
-2.61%
370,865
05/19/2026
34.07
37.15
33.74
36.89
+7.45%
504,164
05/18/2026
34.45
35.13
33.54
34.33
-1.25%
436,856