MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBW — Build-A-Bear Workshop, Inc.
NYSEBuild-A-Bear Workshop, Inc.
$25.56
+0.15(+0.59%)
- O
- 25.62
- H
- 25.70
- L
- 25.04
- V
- 265.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.56
Period Return-26.51%
Period High$75.85
Period Low$24.15
Avg Daily Volume400.1K
Total Trading Days365
BBW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.62 | $25.70 | $25.04 | $25.56 | +$0.15 | +0.59% | 265,819 | $25.45 | $25.04 $25.70 |
| Oct 1, 2026 | $25.18 | $25.64 | $24.79 | $25.41 | +$0.34 | +1.36% | 458,598 | $25.29 | $24.79 $25.64 |
| Sep 30, 2026 | $25.55 | $25.74 | $24.42 | $25.07 | $-0.38 | -1.49% | 685,320 | $24.94 | $24.42 $25.74 |
| Sep 29, 2026 | $25.50 | $25.73 | $25.09 | $25.45 | +$0.09 | +0.35% | 418,907 | $25.49 | $25.09 $25.73 |
| Sep 28, 2026 | $25.82 | $26.08 | $25.21 | $25.36 | $-0.41 | -1.59% | 460,386 | $25.52 | $25.21 $26.08 |
| Sep 25, 2026 | $25.09 | $25.89 | $24.78 | $25.77 | +$0.67 | +2.67% | 356,673 | $25.69 | $24.78 $25.89 |
| Sep 24, 2026 | $25.46 | $25.81 | $24.78 | $25.10 | $-0.86 | -3.31% | 617,429 | $25.17 | $24.78 $25.81 |
| Sep 23, 2026 | $26.88 | $26.95 | $25.80 | $25.96 | $-0.41 | -1.55% | 775,289 | $26.15 | $25.80 $26.95 |
| Sep 22, 2026 | $25.25 | $26.49 | $25.18 | $26.37 | +$1.62 | +6.55% | 836,473 | $26.03 | $25.18 $26.49 |
| Sep 21, 2026 | $24.42 | $25.30 | $24.15 | $24.75 | +$0.31 | +1.27% | 528,863 | $24.82 | $24.15 $25.30 |
| Sep 18, 2026 | $25.40 | $25.59 | $24.37 | $24.44 | $-1.03 | -4.04% | 745,106 | $24.73 | $24.37 $25.59 |
| Sep 17, 2026 | $26.77 | $27.00 | $25.43 | $25.47 | $-0.90 | -3.41% | 844,692 | $25.72 | $25.43 $27.00 |
| Sep 16, 2026 | $25.96 | $26.71 | $25.53 | $26.37 | +$0.63 | +2.45% | 713,182 | $26.32 | $25.53 $26.71 |
| Sep 15, 2026 | $27.49 | $27.51 | $25.66 | $25.74 | $-1.42 | -5.23% | 673,847 | $26.18 | $25.66 $27.51 |
| Sep 14, 2026 | $27.82 | $28.15 | $27.09 | $27.16 | $-0.42 | -1.52% | 487,182 | $27.55 | $27.09 $28.15 |
| Sep 11, 2026 | $28.03 | $28.43 | $27.37 | $27.58 | $-0.60 | -2.13% | 534,026 | $27.69 | $27.37 $28.43 |
| Sep 10, 2026 | $28.10 | $28.65 | $27.99 | $28.18 | $-0.02 | -0.07% | 502,633 | $28.25 | $27.99 $28.65 |
| Sep 9, 2026 | $28.79 | $29.22 | $28.04 | $28.20 | $-0.94 | -3.23% | 721,419 | $28.43 | $28.04 $29.22 |
| Sep 8, 2026 | $29.19 | $29.42 | $28.60 | $29.14 | $-0.29 | -0.99% | 528,926 | $29.01 | $28.60 $29.42 |
| Sep 4, 2026 | $28.73 | $29.89 | $28.57 | $29.43 | +$0.36 | +1.24% | 556,990 | $29.42 | $28.57 $29.89 |
| Sep 3, 2026 | $30.55 | $31.00 | $29.00 | $29.07 | $-1.05 | -3.49% | 678,654 | $29.27 | $29.00 $31.00 |
| Sep 2, 2026 | $30.00 | $30.34 | $29.16 | $30.12 | $-0.28 | -0.92% | 643,329 | $29.97 | $29.16 $30.34 |
| Sep 1, 2026 | $30.01 | $30.61 | $28.73 | $30.40 | +$0.13 | +0.43% | 978,531 | $29.78 | $28.73 $30.61 |
| Aug 31, 2026 | $30.59 | $31.31 | $29.39 | $30.27 | +$0.42 | +1.41% | 1,709,559 | $30.39 | $29.39 $31.31 |
| Aug 28, 2026 | $28.96 | $30.15 | $28.66 | $29.85 | +$1.41 | +4.96% | 2,183,898 | $29.61 | $28.66 $30.15 |
| Aug 27, 2026 | $33.24 | $33.70 | $27.50 | $28.44 | $-10.66 | -27.26% | 5,323,425 | $29.03 | $27.50 $33.70 |
| Aug 26, 2026 | $38.36 | $39.59 | $37.77 | $39.10 | $-0.27 | -0.69% | 618,588 | $38.98 | $37.77 $39.59 |
| Aug 25, 2026 | $38.66 | $40.00 | $37.36 | $39.37 | +$0.50 | +1.29% | 593,381 | $38.92 | $37.36 $40.00 |
| Aug 24, 2026 | $39.33 | $40.18 | $38.59 | $38.87 | $-0.02 | -0.05% | 629,776 | $39.37 | $38.59 $40.18 |
| Aug 21, 2026 | $38.76 | $39.17 | $37.80 | $38.89 | +$1.11 | +2.94% | 670,164 | $38.61 | $37.80 $39.17 |