S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Build-A-Bear Wor (BBW)

NYSE

$30.84-$0.97 (-3.04%)

Price as of Jun 23, 2026 6:26 PM EDT

$398.8M
Market Cap
-38.03%
1-Year Change
Specialty Retail
Industry

1 Month
-13.96%

Low Price$31.60

High Price$38.90
3 Months
-21.81%

Low Price$31.60

High Price$39.64
1 Year
-38.03%

Low Price$31.60

High Price$75.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	32.18	32.57	31.57	31.81	-1.73%	485,498
06/18/2026	32.29	33.50	31.96	32.37	+2.44%	696,983
06/17/2026	32.51	33.21	31.54	31.60	-2.89%	336,681
06/16/2026	32.84	33.50	31.97	32.54	+0.09%	330,034
06/15/2026	32.95	33.12	32.25	32.51	+1.18%	372,104
06/12/2026	33.43	34.32	32.05	32.13	-5.19%	407,189
06/11/2026	33.80	34.25	33.10	33.89	+0.27%	515,472
06/10/2026	32.79	34.15	32.74	33.80	+2.33%	435,549
06/09/2026	33.20	34.45	32.77	33.03	+0.15%	428,222
06/08/2026	33.89	34.21	32.62	32.98	-2.91%	434,268
06/05/2026	35.38	36.00	33.95	33.97	-4.90%	254,269
06/04/2026	35.79	36.51	35.48	35.72	+1.28%	222,519
06/03/2026	35.55	35.94	34.61	35.27	-1.81%	270,581
06/02/2026	36.26	36.55	35.30	35.92	-1.26%	310,547
06/01/2026	37.19	37.95	35.96	36.38	-2.23%	383,988
05/29/2026	39.48	40.18	37.12	37.21	-4.34%	666,291
05/28/2026	36.80	39.34	35.20	38.90	+2.91%	1,209,659
05/28/2026	$1.03 Earnings
05/27/2026	38.16	40.07	37.67	37.80	+0.35%	458,055
05/26/2026	37.22	38.12	37.10	37.67	+1.89%	347,298
05/22/2026	37.33	38.11	36.66	36.97	-0.51%	251,055
05/21/2026	35.87	37.61	35.48	37.16	+1.81%	294,634
05/20/2026	37.35	37.35	36.08	36.50	-2.61%	370,865
05/19/2026	34.62	37.75	34.28	37.48	+7.45%	504,164
05/18/2026	35.00	35.70	34.08	34.88	-1.25%	436,856
05/15/2026	36.14	36.31	34.94	35.32	-2.48%	374,027
05/14/2026	36.07	36.58	35.71	36.22	+1.34%	202,831
05/13/2026	35.59	35.90	34.29	35.74	-1.05%	376,162
05/12/2026	37.14	37.42	35.76	36.12	-2.59%	299,591
05/11/2026	37.99	38.11	36.65	37.08	-3.36%	318,648
05/08/2026	37.51	38.81	37.01	38.37	+2.54%	278,561
05/07/2026	36.82	37.52	36.36	37.42	+0.67%	378,528
05/06/2026	37.15	37.92	37.11	37.17	+1.45%	218,257
05/05/2026	36.34	37.70	36.31	36.64	+1.05%	294,998
05/04/2026	36.05	37.50	35.52	36.26	+0.67%	555,217
05/01/2026	36.76	37.20	35.90	36.02	-2.49%	314,954
04/30/2026	36.50	37.54	36.23	36.94	+0.63%	415,207
04/29/2026	37.64	38.05	35.38	36.71	-3.17%	520,402
04/28/2026	38.59	39.16	37.91	37.91	-1.63%	323,492
04/27/2026	38.63	39.02	37.70	38.54	-0.05%	322,389
04/24/2026	37.89	38.77	37.50	38.56	+1.98%	248,051
04/23/2026	39.38	39.49	37.77	37.81	-4.47%	206,958
04/22/2026	39.44	40.15	39.05	39.58	+1.36%	245,006
04/21/2026	39.65	40.09	39.00	39.05	-0.96%	304,998
04/20/2026	38.82	39.84	38.46	39.43	+0.97%	319,413
04/17/2026	38.46	40.09	38.46	39.05	+4.33%	381,229
04/16/2026	37.02	38.16	36.39	37.43	+1.11%	456,438
04/15/2026	38.05	38.26	36.77	37.02	-2.68%	239,388
04/14/2026	37.51	38.31	37.34	38.04	+2.20%	314,397
04/13/2026	36.96	37.62	36.26	37.22	-0.11%	302,721
04/10/2026	37.91	38.04	37.03	37.26	-1.56%	316,292
04/09/2026	37.51	38.87	37.08	37.85	-0.50%	386,165
04/08/2026	39.18	40.16	37.85	38.04	+2.29%	435,793
04/07/2026	37.12	37.52	36.42	37.19	-0.24%	246,185
04/06/2026	37.71	38.42	37.12	37.28	-2.08%	240,502
04/02/2026	36.26	38.09	35.91	38.07	+2.64%	254,124
04/01/2026	37.72	38.73	36.71	37.09	-0.96%	365,395
03/31/2026	37.42	37.79	35.93	37.45	+1.57%	647,670
03/30/2026	36.90	37.70	35.50	36.87	-1.10%	680,815
03/27/2026	38.22	38.92	37.14	37.28	-3.74%	354,787
03/26/2026	38.93	40.09	38.12	38.73	-1.73%	398,867
03/26/2026	$0.23 Dividend
03/25/2026	41.36	41.62	38.67	39.41	-3.46%	469,196
03/24/2026	40.95	41.58	40.16	40.82	-1.32%	486,634
03/23/2026	41.45	42.95	40.76	41.37	+1.69%	710,129
03/20/2026	40.63	41.66	40.16	40.68	+0.24%	661,479
03/19/2026	39.36	41.46	39.09	40.58	+3.45%	567,376
03/18/2026	39.23	40.49	39.13	39.23	-1.25%	464,953
03/17/2026	38.84	40.46	38.76	39.73	+3.79%	457,024
03/16/2026	40.48	41.35	38.15	38.28	-5.89%	995,909
03/13/2026	41.37	41.61	38.78	40.67	-1.59%	785,955
03/12/2026	46.59	46.73	40.68	41.33	-4.41%	901,150
03/12/2026	$1.26 Earnings
03/11/2026	45.22	45.52	43.15	43.24	-4.86%	624,897
03/10/2026	43.92	46.11	43.74	45.44	+3.79%	772,994
03/09/2026	40.84	44.00	39.66	43.78	+3.99%	744,983
03/06/2026	44.11	44.36	41.87	42.10	-6.39%	504,965
03/05/2026	45.04	46.00	43.96	44.98	-1.01%	323,360
03/04/2026	46.98	47.19	45.24	45.43	-1.72%	389,862
03/03/2026	44.98	46.30	43.41	46.23	-0.51%	316,439
03/02/2026	47.17	47.43	45.73	46.47	-3.95%	430,714
02/27/2026	48.89	49.15	47.98	48.38	-2.85%	464,454
02/26/2026	49.60	50.99	49.02	49.80	+0.34%	257,118
02/25/2026	50.27	50.27	49.09	49.63	-1.05%	238,526
02/24/2026	49.01	50.78	49.01	50.16	+2.67%	279,310
02/23/2026	51.50	52.30	48.17	48.85	-6.45%	436,843
02/20/2026	52.55	54.18	51.37	52.23	-0.94%	477,551
02/19/2026	52.32	53.19	52.06	52.72	+0.08%	184,217
02/18/2026	50.76	54.92	50.68	52.68	+3.42%	461,517
02/17/2026	49.81	51.43	49.63	50.94	+2.19%	289,327
02/13/2026	48.85	50.02	48.18	49.85	+1.97%	299,522
02/12/2026	50.42	51.26	48.66	48.88	-2.03%	293,153
02/11/2026	52.21	53.58	49.90	49.90	-3.74%	275,303
02/10/2026	53.51	54.02	51.09	51.84	-3.69%	476,171
02/09/2026	54.99	55.68	53.66	53.83	-2.33%	254,883
02/06/2026	55.14	55.89	54.03	55.11	+1.97%	374,065
02/05/2026	58.70	58.89	53.76	54.04	-8.38%	343,088
02/04/2026	60.03	61.46	58.89	58.99	-1.76%	225,292
02/03/2026	59.44	60.63	58.67	60.04	+0.72%	235,469
02/02/2026	59.85	60.67	59.15	59.61	+0.47%	288,233