NYSE · BBW

Build-A-Bear Workshop, Inc.

Consumer Cyclical · Specialty Retail

$25.74

Up+$0.36 (+1.40%)

Updated Sep 16, 2026, 3:12 PM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BBW price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BBW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$27.49	$27.51	$25.66	$25.74	674.64K
Sep 14, 2026	$27.82	$28.15	$27.09	$27.16	487.66K
Sep 11, 2026	$28.03	$28.4311	$27.37	$27.58	534.03K
Sep 10, 2026	$28.10	$28.65	$27.985	$28.18	502.63K
Sep 9, 2026	$28.79	$29.22	$28.04	$28.20	721.42K
Sep 8, 2026	$29.19	$29.42	$28.60	$29.14	528.93K
Sep 4, 2026	$28.725	$29.8889	$28.57	$29.43	556.99K
Sep 3, 2026	$30.55	$31.00	$29.00	$29.07	678.65K
Sep 2, 2026	$30.00	$30.34	$29.16	$30.12	645.36K
Sep 1, 2026	$30.01	$30.61	$28.73	$30.40	978.53K
Aug 31, 2026	$30.59	$31.3119	$29.39	$30.27	1.71M
Aug 28, 2026	$28.96	$30.15	$28.655	$29.85	2.18M
Aug 27, 2026	$33.24	$33.70	$27.50	$28.44	5.32M
Aug 26, 2026	$38.36	$39.59	$37.77	$39.10	618.59K
Aug 25, 2026	$38.66	$40.00	$37.36	$39.37	593.38K
Aug 24, 2026	$39.33	$40.18	$38.59	$38.87	629.78K
Aug 21, 2026	$38.76	$39.17	$37.80	$38.89	670.16K
Aug 20, 2026	$39.23	$39.23	$36.62	$37.78	727.02K
Aug 19, 2026	$37.95	$40.00	$37.63	$39.58	323.9K
Aug 18, 2026	$38.25	$38.81	$37.22	$37.44	423.68K