NYSE · BBW

Build-A-Bear Workshop, Inc.

Consumer Cyclical · Specialty Retail

$28.44

Down-$10.66 (-27.26%)

Updated Aug 28, 2026, 6:32 AM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BBW price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BBW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 17, 2026	$38.36	$38.535	$37.07	$38.19	341.23K
Aug 14, 2026	$38.02	$40.15	$37.63	$38.34	440.93K
Aug 13, 2026	$37.16	$38.44	$36.81	$37.78	407.35K
Aug 12, 2026	$36.70	$37.49	$36.00	$36.98	266.78K
Aug 11, 2026	$36.68	$37.51	$36.36	$36.84	258.93K
Aug 10, 2026	$36.67	$37.29	$35.76	$37.26	262.7K
Aug 7, 2026	$35.05	$37.17	$35.04	$36.86	354.39K
Aug 6, 2026	$34.44	$35.005	$34.31	$34.71	251.38K
Aug 5, 2026	$34.82	$35.64	$34.35	$34.82	318.9K
Aug 4, 2026	$33.75	$34.57	$33.57	$34.28	437.91K
Aug 3, 2026	$34.35	$35.49	$33.71	$33.81	321.76K
Jul 31, 2026	$35.04	$35.26	$33.45	$33.92	267.37K
Jul 30, 2026	$35.22	$35.47	$34.45	$35.27	160.84K