BBW
Build-A-Bear Wor (BBW)
NYSE
$34.07+$0.45 (+1.35%)
Price as of Jul 13, 2026 7:35 PM EDT
  • $431.5M
    Market Cap
  • -33.13%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +5.38%
    Low Price$29.84
    High Price$34.42
  • 3 Months
    -9.03%
    Low Price$29.84
    High Price$39.58
  • 1 Year
    -33.13%
    Low Price$29.84
    High Price$75.85
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
34.34
34.88
33.38
33.62
-2.32%
431,989
07/10/2026
31.77
34.45
31.46
34.42
+10.50%
600,075
07/09/2026
30.07
31.42
29.89
31.15
+3.18%
345,647
07/08/2026
29.57
30.42
29.35
30.19
+1.17%
440,559
07/07/2026
31.29
31.55
29.81
29.84
-3.80%
342,946
07/06/2026
31.82
31.82
30.17
31.02
-1.52%
512,139
07/02/2026
30.45
31.75
30.45
31.50
+3.08%
421,934
07/01/2026
30.26
30.95
30.26
30.56
-0.16%
403,791
06/30/2026
30.35
30.75
29.71
30.61
+0.99%
334,473
06/29/2026
32.36
32.36
30.26
30.31
-3.29%
444,128
06/26/2026
31.97
32.58
31.28
31.34
-2.06%
510,558
06/25/2026
32.22
33.01
31.94
32.00
-1.08%
243,109
06/25/2026
$0.23 Dividend
06/24/2026
30.79
33.04
30.58
32.35
+5.92%
400,219
06/23/2026
31.32
31.52
30.51
30.54
-3.30%
297,998
06/22/2026
31.95
32.34
31.35
31.59
-1.73%
485,498
06/18/2026
32.06
33.26
31.73
32.14
+2.44%
696,983
06/17/2026
32.28
32.98
31.32
31.38
-2.89%
336,681
06/16/2026
32.61
33.26
31.74
32.31
+0.09%
330,034
06/15/2026
32.71
32.88
32.02
32.28
+1.18%
372,104
06/12/2026
33.19
34.08
31.83
31.90
-5.19%
407,189
06/11/2026
33.56
34.01
32.87
33.65
+0.27%
515,472
06/10/2026
32.56
33.91
32.51
33.56
+2.33%
435,549
06/09/2026
32.97
34.21
32.54
32.80
+0.15%
428,222
06/08/2026
33.65
33.97
32.39
32.75
-2.91%
434,268
06/05/2026
35.13
35.75
33.71
33.73
-4.90%
254,269
06/04/2026
35.54
36.25
35.23
35.47
+1.28%
222,519
06/03/2026
35.30
35.69
34.37
35.02
-1.81%
270,581
06/02/2026
36.00
36.29
35.05
35.67
-1.26%
310,547
06/01/2026
36.93
37.68
35.71
36.12
-2.23%
383,988
05/29/2026
39.20
39.90
36.86
36.95
-4.34%
666,291
05/28/2026
36.54
39.06
34.95
38.63
+2.91%
1,209,659
05/28/2026
$1.03 Earnings
05/27/2026
37.89
39.78
37.40
37.53
+0.35%
458,055
05/26/2026
36.96
37.85
36.84
37.40
+1.89%
347,298
05/22/2026
37.07
37.84
36.40
36.71
-0.51%
251,055
05/21/2026
35.62
37.34
35.23
36.90
+1.81%
294,634
05/20/2026
37.09
37.09
35.83
36.24
-2.61%
370,865
05/19/2026
34.38
37.48
34.04
37.22
+7.45%
504,164
05/18/2026
34.75
35.45
33.84
34.63
-1.25%
436,856
05/15/2026
35.88
36.05
34.69
35.07
-2.48%
374,027
05/14/2026
35.82
36.32
35.46
35.96
+1.34%
202,831
05/13/2026
35.34
35.64
34.05
35.49
-1.05%
376,162
05/12/2026
36.88
37.16
35.50
35.87
-2.59%
299,591
05/11/2026
37.72
37.84
36.39
36.82
-3.36%
318,648
05/08/2026
37.25
38.54
36.75
38.10
+2.54%
278,561
05/07/2026
36.56
37.25
36.10
37.16
+0.67%
378,528
05/06/2026
36.89
37.65
36.85
36.91
+1.45%
218,257
05/05/2026
36.08
37.43
36.05
36.38
+1.05%
294,998
05/04/2026
35.80
37.24
35.27
36.00
+0.67%
555,217
05/01/2026
36.50
36.94
35.65
35.77
-2.49%
314,954
04/30/2026
36.24
37.27
35.97
36.68
+0.63%
415,207
04/29/2026
37.37
37.78
35.13
36.45
-3.17%
520,402
04/28/2026
38.32
38.88
37.64
37.64
-1.63%
323,492
04/27/2026
38.36
38.74
37.43
38.27
-0.05%
322,389
04/24/2026
37.62
38.50
37.24
38.29
+1.98%
248,051
04/23/2026
39.10
39.21
37.51
37.54
-4.47%
206,958
04/22/2026
39.16
39.87
38.77
39.30
+1.36%
245,006
04/21/2026
39.37
39.81
38.72
38.77
-0.96%
304,998
04/20/2026
38.55
39.55
38.19
39.15
+0.97%
319,413
04/17/2026
38.19
39.81
38.19
38.77
+4.33%
381,229
04/16/2026
36.76
37.89
36.13
37.17
+1.11%
456,438
04/15/2026
37.78
37.98
36.51
36.76
-2.68%
239,388
04/14/2026
37.25
38.04
37.08
37.77
+2.20%
314,397
04/13/2026
36.70
37.35
36.00
36.96
-0.11%
302,721
04/10/2026
37.64
37.77
36.77
37.00
-1.56%
316,292
04/09/2026
37.25
38.60
36.82
37.58
-0.50%
386,165
04/08/2026
38.90
39.88
37.58
37.77
+2.29%
435,793
04/07/2026
36.86
37.26
36.16
36.93
-0.24%
246,185
04/06/2026
37.44
38.15
36.86
37.02
-2.08%
240,502
04/02/2026
36.00
37.82
35.66
37.80
+2.64%
254,124
04/01/2026
37.45
38.46
36.45
36.83
-0.96%
365,395
03/31/2026
37.16
37.52
35.68
37.19
+1.57%
647,670
03/30/2026
36.64
37.43
35.25
36.61
-1.10%
680,815
03/27/2026
37.95
38.65
36.88
37.02
-3.74%
354,787
03/26/2026
38.66
39.81
37.85
38.46
-1.73%
398,867
03/26/2026
$0.23 Dividend
03/25/2026
41.07
41.32
38.40
39.13
-3.46%
469,196
03/24/2026
40.66
41.28
39.87
40.53
-1.32%
486,634
03/23/2026
41.16
42.65
40.47
41.08
+1.69%
710,129
03/20/2026
40.35
41.36
39.87
40.40
+0.24%
661,479
03/19/2026
39.08
41.17
38.81
40.30
+3.45%
567,376
03/18/2026
38.95
40.21
38.86
38.95
-1.25%
464,953
03/17/2026
38.57
40.18
38.49
39.45
+3.79%
457,024
03/16/2026
40.20
41.06
37.88
38.01
-5.89%
995,909
03/13/2026
41.08
41.32
38.51
40.39
-1.59%
785,955
03/12/2026
46.26
46.40
40.40
41.04
-4.41%
901,150
03/12/2026
$1.26 Earnings
03/11/2026
44.90
45.20
42.84
42.93
-4.86%
624,897
03/10/2026
43.61
45.79
43.44
45.12
+3.79%
772,994
03/09/2026
40.55
43.69
39.38
43.48
+3.99%
744,983
03/06/2026
43.80
44.05
41.57
41.81
-6.39%
504,965
03/05/2026
44.72
45.68
43.65
44.66
-1.01%
323,360
03/04/2026
46.64
46.86
44.92
45.11
-1.72%
389,862
03/03/2026
44.66
45.97
43.10
45.90
-0.51%
316,439
03/02/2026
46.84
47.10
45.41
46.14
-3.95%
430,714
02/27/2026
48.55
48.81
47.64
48.04
-2.85%
464,454
02/26/2026
49.25
50.63
48.68
49.45
+0.34%
257,118
02/25/2026
49.91
49.91
48.75
49.28
-1.05%
238,526
02/24/2026
48.67
50.42
48.67
49.80
+2.67%
279,310