5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
-24.82%
3 MONTH PERFORMANCE
+11.37%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
-13.35%
1 YEAR PERFORMANCE
+30.60%
Build A Bear Workshop Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $52.63 | $53.03 (0.76%) | $53.50 | $52.36 | 184.22 K | |
| 02/18/2026 | $51.06 | $52.99 (3.78%) | $55.24 | $50.98 | 461.52 K | $689.40 M |
| 02/17/2026 | $50.10 | $51.24 (2.28%) | $51.73 | $49.92 | 289.33 K | $666.64 M |
| 02/13/2026 | $49.14 | $50.14 (2.04%) | $50.31 | $48.46 | 299.52 K | $652.33 M |
| 02/12/2026 | $50.71 | $49.17 (-3.04%) | $51.56 | $48.94 | 293.20 K | $639.71 M |
| 02/11/2026 | $52.51 | $50.19 (-4.42%) | $53.89 | $50.19 | 275.30 K | $652.98 M |
| 02/10/2026 | $53.83 | $52.14 (-3.14%) | $54.34 | $51.39 | 476.20 K | $678.35 M |
| 02/09/2026 | $55.31 | $54.14 (-2.12%) | $56.00 | $53.97 | 254.90 K | $704.37 M |
| 02/06/2026 | $55.46 | $55.43 (-0.05%) | $56.22 | $54.35 | 374.07 K | $721.15 M |
| 02/05/2026 | $59.04 | $54.36 (-7.93%) | $59.23 | $54.08 | 343.09 K | $707.23 M |
| 02/04/2026 | $60.38 | $59.33 (-1.74%) | $61.82 | $59.24 | 225.30 K | $771.89 M |
| 02/03/2026 | $59.79 | $60.39 (1%) | $60.98 | $59.01 | 235.47 K | $785.68 M |
| 02/02/2026 | $60.20 | $59.96 (-0.4%) | $61.02 | $59.50 | 288.23 K | $780.08 M |
| 01/30/2026 | $59.21 | $59.68 (0.79%) | $60.44 | $59.05 | 258.22 K | $776.44 M |
| 01/29/2026 | $61.40 | $59.99 (-2.3%) | $62.09 | $59.90 | 229.10 K | $780.47 M |
| 01/28/2026 | $60.76 | $61.39 (1.04%) | $62.43 | $60.22 | 259.28 K | $798.69 M |
| 01/27/2026 | $61.10 | $60.91 (-0.31%) | $61.43 | $60.18 | 230.17 K | $792.44 M |
| 01/26/2026 | $63.02 | $60.80 (-3.52%) | $63.30 | $60.63 | 322.26 K | $791.01 M |
| 01/23/2026 | $63.30 | $63.35 (0.08%) | $63.39 | $61.64 | 224.26 K | $824.19 M |
| 01/22/2026 | $65.82 | $63.71 (-3.21%) | $66.60 | $62.71 | 268.00 K | $828.87 M |
| 01/21/2026 | $65.67 | $65.36 (-0.47%) | $65.83 | $63.24 | 506.10 K | $850.34 M |
| 01/20/2026 | $69.36 | $65.00 (-6.29%) | $69.36 | $64.40 | 486.35 K | $845.65 M |
| 01/16/2026 | $70.50 | $70.62 (0.17%) | $71.92 | $70.49 | 361.31 K | $918.77 M |
| 01/15/2026 | $70.60 | $71.03 (0.61%) | $72.19 | $70.05 | 268.92 K | $924.11 M |
| 01/14/2026 | $68.76 | $70.55 (2.6%) | $71.04 | $68.39 | 298.22 K | $917.86 M |
| 01/13/2026 | $69.05 | $68.96 (-0.13%) | $70.00 | $68.39 | 221.50 K | $897.17 M |
| 01/12/2026 | $66.84 | $68.73 (2.83%) | $68.96 | $65.42 | 281.74 K | $894.18 M |
| 01/09/2026 | $65.59 | $67.16 (2.39%) | $67.36 | $63.84 | 322.00 K | $873.76 M |
| 01/08/2026 | $64.10 | $65.33 (1.92%) | $66.38 | $63.96 | 333.24 K | $849.95 M |
| 01/07/2026 | $62.99 | $64.56 (2.49%) | $65.09 | $60.94 | 425.43 K | $839.93 M |
| 01/06/2026 | $62.98 | $63.63 (1.03%) | $64.57 | $61.88 | 439.50 K | $827.83 M |
| 01/05/2026 | $61.40 | $63.01 (2.62%) | $66.17 | $61.40 | 554.35 K | $819.76 M |
| 01/02/2026 | $61.43 | $61.00 (-0.7%) | $63.27 | $60.79 | 385.96 K | $793.61 M |
| 12/31/2025 | $60.05 | $61.27 (2.03%) | $61.60 | $59.18 | 394.54 K | $797.13 M |
| 12/30/2025 | $59.02 | $60.08 (1.8%) | $60.90 | $58.69 | 213.03 K | $781.65 M |
| 12/29/2025 | $62.02 | $59.30 (-4.39%) | $62.69 | $59.12 | 463.41 K | $771.50 M |
| 12/26/2025 | $59.91 | $62.34 (4.06%) | $64.43 | $59.91 | 611.12 K | $811.05 M |
| 12/24/2025 | $57.34 | $59.70 (4.12%) | $60.00 | $57.34 | 154.80 K | $776.70 M |
| 12/23/2025 | $56.84 | $57.70 (1.51%) | $57.99 | $55.80 | 251.93 K | $750.68 M |
| 12/22/2025 | $55.00 | $56.79 (3.25%) | $56.89 | $54.27 | 245.81 K | $738.84 M |
| 12/19/2025 | $53.68 | $54.25 (1.06%) | $54.84 | $53.01 | 484.30 K | $705.80 M |
| 12/18/2025 | $53.77 | $53.76 (-0.02%) | $54.87 | $53.59 | 297.00 K | $699.42 M |
| 12/17/2025 | $53.48 | $53.13 (-0.65%) | $54.89 | $52.97 | 282.10 K | $691.23 M |
| 12/16/2025 | $52.53 | $53.48 (1.81%) | $53.79 | $52.39 | 293.37 K | $695.78 M |
| 12/15/2025 | $52.34 | $52.55 (0.4%) | $53.93 | $52.29 | 380.26 K | $683.68 M |
| 12/12/2025 | $54.01 | $52.74 (-2.35%) | $55.33 | $52.23 | 595.92 K | $686.15 M |
| 12/11/2025 | $52.75 | $53.51 (1.44%) | $53.71 | $52.23 | 307.00 K | $696.17 M |
| 12/10/2025 | $52.56 | $52.85 (0.55%) | $53.84 | $51.13 | 676.12 K | $687.58 M |
| 12/09/2025 | $50.53 | $51.99 (2.89%) | $53.50 | $50.53 | 592.70 K | $676.39 M |
| 12/08/2025 | $49.51 | $50.64 (2.28%) | $51.44 | $48.31 | 478.94 K | $658.83 M |
| 12/05/2025 | $47.63 | $49.79 (4.53%) | $51.75 | $47.63 | 1.21 M | $647.77 M |
| 12/04/2025 | $50.29 | $48.48 (-3.6%) | $51.00 | $45.50 | 1.57 M | $630.73 M |
| 12/03/2025 | $52.92 | $57.40 (8.47%) | $57.68 | $52.92 | 935.75 K | $746.78 M |
| 12/02/2025 | $54.00 | $52.42 (-2.93%) | $54.28 | $51.61 | 585.90 K | $681.99 M |
| 12/01/2025 | $52.00 | $53.64 (3.15%) | $53.88 | $51.71 | 423.78 K | $697.86 M |
| 11/28/2025 | $52.29 | $53.10 (1.55%) | $53.51 | $52.29 | 164.30 K | $696.23 M |
| 11/26/2025 | $51.17 | $52.06 (1.74%) | $52.90 | $51.17 | 295.20 K | $682.59 M |
| 11/25/2025 | $48.15 | $51.33 (6.6%) | $52.49 | $47.90 | 379.84 K | $673.02 M |
| 11/24/2025 | $48.62 | $47.58 (-2.14%) | $49.44 | $47.41 | 354.35 K | $623.85 M |
| 11/21/2025 | $47.23 | $48.88 (3.49%) | $49.87 | $46.95 | 296.05 K | $640.90 M |
| 11/20/2025 | $48.51 | $47.17 (-2.76%) | $49.02 | $46.05 | 268.70 K | $618.47 M |
| 11/19/2025 | $49.65 | $47.67 (-3.99%) | $49.65 | $47.21 | 298.62 K | $625.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
