Build-A-Bear Workshop Inc (BBW) stock
BBWNYSERetail-Hobby, Toy & Game ShopsFiscal year ends January 30
Financials through Q2 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 18/3041% below fair value
$29.40+0.99 (+3.48%)
Close on Nov 13, 2026Market cap $362.19MP/E 7.3Yield –
Price history
Build-A-Bear Workshop share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$29.40
+3.48% on the day
52-week range
$23.19 – $72.19
-59.3% from the high
Change over 52 weeks
-40.4%
From $49.34 on Nov 13, 2025
Average volume
520,057
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $28.68 | $29.56 | $28.60 | $29.40 | +3.48% | 387,363 |
| Nov 12, 2026 | $28.97 | $28.97 | $28.02 | $28.41 | -0.98% | 273,304 |
| Nov 11, 2026 | $30.02 | $30.05 | $28.65 | $28.69 | -4.65% | 391,036 |
| Nov 10, 2026 | $30.96 | $31.13 | $29.97 | $30.09 | -4.81% | 361,611 |
| Nov 9, 2026 | $30.43 | $31.93 | $30.37 | $31.61 | +6.43% | 407,503 |
| Nov 6, 2026 | $29.29 | $30.29 | $28.88 | $29.70 | +0.41% | 348,474 |
| Nov 5, 2026 | $31.75 | $31.78 | $29.00 | $29.58 | -6.21% | 364,805 |
| Nov 4, 2026 | $30.00 | $31.71 | $30.00 | $31.54 | +7.39% | 488,252 |
| Nov 3, 2026 | $29.49 | $29.66 | $28.80 | $29.37 | -0.58% | 523,755 |
| Nov 2, 2026 | $27.85 | $30.00 | $27.85 | $29.54 | +6.99% | 505,772 |
| Oct 30, 2026 | $27.71 | $28.48 | $27.25 | $27.61 | +0.47% | 886,508 |
| Oct 29, 2026 | $25.77 | $28.23 | $25.55 | $27.48 | +9.18% | 955,797 |
| Oct 28, 2026 | $24.36 | $25.40 | $24.19 | $25.17 | +2.48% | 362,582 |
| Oct 27, 2026 | $23.85 | $24.63 | $23.54 | $24.56 | +3.28% | 260,994 |
| Oct 26, 2026 | $23.55 | $24.24 | $23.42 | $23.78 | -0.04% | 210,937 |
| Oct 23, 2026 | $24.02 | $24.19 | $23.36 | $23.79 | -2.46% | 270,487 |
| Oct 22, 2026 | $23.20 | $24.50 | $23.19 | $24.39 | +4.41% | 339,505 |
| Oct 21, 2026 | $24.49 | $24.79 | $23.31 | $23.36 | -4.89% | 387,738 |
| Oct 20, 2026 | $24.24 | $24.96 | $24.24 | $24.56 | +1.82% | 204,572 |
| Oct 19, 2026 | $24.91 | $25.10 | $24.03 | $24.12 | -3.37% | 265,266 |
| Oct 16, 2026 | $26.17 | $26.40 | $24.81 | $24.96 | -4.37% | 381,100 |
| Oct 15, 2026 | $25.46 | $26.15 | $25.26 | $26.10 | +3.65% | 262,278 |
| Oct 14, 2026 | $24.92 | $25.24 | $24.50 | $25.18 | +0.60% | 318,832 |
| Oct 13, 2026 | $25.84 | $25.84 | $24.66 | $25.03 | -2.15% | 289,015 |
| Oct 12, 2026 | $25.29 | $25.69 | $25.07 | $25.58 | +0.20% | 283,471 |
| Oct 9, 2026 | $25.90 | $26.01 | $25.36 | $25.53 | -1.43% | 202,126 |
| Oct 8, 2026 | $25.47 | $26.33 | $25.28 | $25.90 | +1.29% | 278,343 |
| Oct 7, 2026 | $25.45 | $25.75 | $25.17 | $25.57 | -0.27% | 244,390 |
| Oct 6, 2026 | $26.04 | $26.40 | $25.58 | $25.64 | -1.38% | 356,644 |
| Oct 5, 2026 | $25.43 | $26.08 | $25.27 | $26.00 | +1.72% | 295,278 |
| Oct 2, 2026 | $25.62 | $25.70 | $25.04 | $25.56 | +0.59% | 268,713 |
| Oct 1, 2026 | $25.18 | $25.64 | $24.79 | $25.41 | +1.36% | 458,598 |
| Sep 30, 2026 | $25.55 | $25.74 | $24.42 | $25.07 | -1.49% | 685,320 |
| Sep 29, 2026 | $25.50 | $25.73 | $25.09 | $25.45 | +0.35% | 418,907 |
| Sep 28, 2026 | $25.82 | $26.08 | $25.21 | $25.36 | -1.59% | 460,385 |
| Sep 25, 2026 | $25.09 | $25.89 | $24.78 | $25.77 | +2.67% | 356,673 |
| Sep 24, 2026 | $25.46 | $25.81 | $24.78 | $25.10 | -3.31% | 617,429 |
| Sep 23, 2026 | $26.88 | $26.95 | $25.80 | $25.96 | -1.55% | 775,288 |
| Sep 22, 2026 | $25.25 | $26.49 | $25.18 | $26.37 | +6.55% | 836,473 |
| Sep 21, 2026 | $24.42 | $25.30 | $24.15 | $24.75 | +1.27% | 528,862 |
| Sep 18, 2026 | $25.40 | $25.59 | $24.37 | $24.44 | -4.04% | 745,105 |
| Sep 17, 2026 | $26.77 | $27.00 | $25.43 | $25.47 | -3.41% | 844,691 |
| Sep 16, 2026 | $25.96 | $26.71 | $25.53 | $26.37 | +2.45% | 713,181 |
| Sep 15, 2026 | $27.49 | $27.51 | $25.66 | $25.74 | -5.23% | 674,639 |
| Sep 14, 2026 | $27.82 | $28.15 | $27.09 | $27.16 | -1.52% | 487,656 |
| Sep 11, 2026 | $28.03 | $28.43 | $27.37 | $27.58 | -2.13% | 534,026 |
| Sep 10, 2026 | $28.10 | $28.65 | $27.99 | $28.18 | -0.07% | 502,632 |
| Sep 9, 2026 | $28.79 | $29.22 | $28.04 | $28.20 | -3.23% | 721,419 |
| Sep 8, 2026 | $29.19 | $29.42 | $28.60 | $29.14 | -0.99% | 528,926 |
| Sep 4, 2026 | $28.73 | $29.89 | $28.57 | $29.43 | +1.24% | 556,989 |
| Sep 3, 2026 | $30.55 | $31.00 | $29.00 | $29.07 | -3.49% | 678,654 |
| Sep 2, 2026 | $30.00 | $30.34 | $29.16 | $30.12 | -0.92% | 645,356 |
| Sep 1, 2026 | $30.01 | $30.61 | $28.73 | $30.40 | +0.43% | 978,530 |
| Aug 31, 2026 | $30.59 | $31.31 | $29.39 | $30.27 | +1.41% | 1,709,331 |
| Aug 28, 2026 | $28.96 | $30.15 | $28.66 | $29.85 | +4.96% | 2,183,898 |
| Aug 27, 2026 | $33.24 | $33.70 | $27.50 | $28.44 | -27.26% | 5,323,425 |
| Aug 26, 2026 | $38.36 | $39.59 | $37.77 | $39.10 | -0.69% | 618,587 |
| Aug 25, 2026 | $38.66 | $40.00 | $37.36 | $39.37 | +1.29% | 593,380 |
| Aug 24, 2026 | $39.33 | $40.18 | $38.59 | $38.87 | -0.05% | 629,776 |
| Aug 21, 2026 | $38.76 | $39.17 | $37.80 | $38.89 | +2.94% | 670,163 |
| Aug 20, 2026 | $39.23 | $39.23 | $36.62 | $37.78 | -4.55% | 727,017 |
| Aug 19, 2026 | $37.95 | $40.00 | $37.63 | $39.58 | +5.72% | 323,896 |
| Aug 18, 2026 | $38.25 | $38.81 | $37.22 | $37.44 | -1.96% | 423,682 |
| Aug 17, 2026 | $38.36 | $38.54 | $37.07 | $38.19 | -0.39% | 341,231 |
| Aug 14, 2026 | $38.02 | $40.15 | $37.63 | $38.34 | +1.48% | 440,934 |
| Aug 13, 2026 | $37.16 | $38.44 | $36.81 | $37.78 | +2.16% | 407,350 |
| Aug 12, 2026 | $36.70 | $37.49 | $36.00 | $36.98 | +0.38% | 266,776 |
| Aug 11, 2026 | $36.68 | $37.51 | $36.36 | $36.84 | -1.13% | 258,925 |
| Aug 10, 2026 | $36.67 | $37.29 | $35.76 | $37.26 | +1.09% | 262,703 |
| Aug 7, 2026 | $35.05 | $37.17 | $35.04 | $36.86 | +6.19% | 354,390 |
| Aug 6, 2026 | $34.44 | $35.01 | $34.31 | $34.71 | -0.32% | 251,380 |
| Aug 5, 2026 | $34.82 | $35.64 | $34.35 | $34.82 | +1.58% | 318,896 |
| Aug 4, 2026 | $33.75 | $34.57 | $33.57 | $34.28 | +1.39% | 437,914 |
| Aug 3, 2026 | $34.35 | $35.49 | $33.71 | $33.81 | -0.32% | 321,759 |
| Jul 31, 2026 | $35.04 | $35.26 | $33.45 | $33.92 | -3.83% | 267,365 |
| Jul 30, 2026 | $35.22 | $35.47 | $34.45 | $35.27 | -0.70% | 160,837 |
| Jul 29, 2026 | $35.19 | $35.89 | $34.70 | $35.52 | +0.59% | 246,973 |
| Jul 28, 2026 | $34.75 | $36.18 | $34.30 | $35.31 | +3.49% | 306,865 |
| Jul 27, 2026 | $34.19 | $34.71 | $33.74 | $34.12 | +1.25% | 219,819 |
| Jul 24, 2026 | $33.77 | $34.37 | $33.13 | $33.70 | -0.41% | 177,424 |
| Jul 23, 2026 | $33.41 | $34.21 | $32.91 | $33.84 | -0.24% | 290,729 |
| Jul 22, 2026 | $33.95 | $34.18 | $33.14 | $33.92 | -0.15% | 195,266 |
| Jul 21, 2026 | $33.92 | $34.42 | $33.24 | $33.97 | -0.18% | 249,797 |
| Jul 20, 2026 | $34.50 | $34.50 | $33.78 | $34.03 | -0.29% | 244,520 |
| Jul 17, 2026 | $34.28 | $35.25 | $33.64 | $34.13 | -2.40% | 233,432 |
| Jul 16, 2026 | $34.19 | $35.94 | $34.19 | $34.97 | +1.66% | 357,057 |
| Jul 15, 2026 | $33.00 | $34.86 | $32.97 | $34.40 | +4.53% | 398,127 |
| Jul 14, 2026 | $33.54 | $34.00 | $32.59 | $32.91 | -2.11% | 433,220 |
| Jul 13, 2026 | $34.34 | $34.88 | $33.38 | $33.62 | -2.32% | 431,989 |
| Jul 10, 2026 | $31.77 | $34.45 | $31.46 | $34.42 | +10.50% | 600,075 |
| Jul 9, 2026 | $30.07 | $31.42 | $29.89 | $31.15 | +3.18% | 345,647 |
| Jul 8, 2026 | $29.57 | $30.42 | $29.35 | $30.19 | +1.17% | 440,559 |
| Jul 7, 2026 | $31.29 | $31.55 | $29.81 | $29.84 | -3.80% | 342,946 |
| Jul 6, 2026 | $31.82 | $31.82 | $30.17 | $31.02 | -1.52% | 512,139 |
| Jul 2, 2026 | $30.45 | $31.75 | $30.45 | $31.50 | +3.08% | 421,934 |
| Jul 1, 2026 | $30.26 | $30.95 | $30.26 | $30.56 | -0.16% | 403,836 |
| Jun 30, 2026 | $30.35 | $30.75 | $29.71 | $30.61 | +0.99% | 334,473 |
| Jun 29, 2026 | $32.36 | $32.36 | $30.26 | $30.31 | -3.29% | 444,128 |
| Jun 26, 2026 | $31.97 | $32.58 | $31.28 | $31.34 | -2.06% | 510,558 |
| Jun 25, 2026 | $32.22 | $33.01 | $31.94 | $32.00 | -1.78% | 243,109 |
| Jun 24, 2026 | $31.01 | $33.27 | $30.80 | $32.58 | +5.92% | 400,219 |
| Jun 23, 2026 | $31.54 | $31.74 | $30.73 | $30.76 | -3.30% | 297,998 |
| Jun 22, 2026 | $32.18 | $32.57 | $31.57 | $31.81 | -1.73% | 485,498 |
| Jun 18, 2026 | $32.29 | $33.50 | $31.96 | $32.37 | +2.44% | 696,983 |
| Jun 17, 2026 | $32.51 | $33.21 | $31.54 | $31.60 | -2.89% | 336,681 |
| Jun 16, 2026 | $32.84 | $33.50 | $31.97 | $32.54 | +0.09% | 331,048 |
| Jun 15, 2026 | $32.95 | $33.12 | $32.25 | $32.51 | +1.18% | 372,104 |
| Jun 12, 2026 | $33.43 | $34.32 | $32.05 | $32.13 | -5.19% | 407,292 |
| Jun 11, 2026 | $33.80 | $34.25 | $33.10 | $33.89 | +0.27% | 515,473 |
| Jun 10, 2026 | $32.79 | $34.15 | $32.74 | $33.80 | +2.33% | 435,550 |
| Jun 9, 2026 | $33.20 | $34.45 | $32.77 | $33.03 | +0.15% | 428,266 |
| Jun 8, 2026 | $33.89 | $34.21 | $32.62 | $32.98 | -2.91% | 434,268 |
| Jun 5, 2026 | $35.38 | $36.00 | $33.95 | $33.97 | -4.90% | 254,270 |
| Jun 4, 2026 | $35.79 | $36.51 | $35.48 | $35.72 | +1.28% | 222,519 |
| Jun 3, 2026 | $35.55 | $35.94 | $34.61 | $35.27 | -1.81% | 270,592 |
| Jun 2, 2026 | $36.26 | $36.55 | $35.30 | $35.92 | -1.26% | 310,547 |
| Jun 1, 2026 | $37.19 | $37.95 | $35.96 | $36.38 | -2.23% | 383,988 |
| May 29, 2026 | $39.48 | $40.18 | $37.12 | $37.21 | -4.34% | 666,291 |
| May 28, 2026 | $36.80 | $39.34 | $35.20 | $38.90 | +2.91% | 1,209,662 |
| May 27, 2026 | $38.16 | $40.07 | $37.67 | $37.80 | +0.35% | 458,221 |
| May 26, 2026 | $37.22 | $38.12 | $37.10 | $37.67 | +1.89% | 347,302 |
| May 22, 2026 | $37.33 | $38.11 | $36.66 | $36.97 | -0.51% | 251,055 |
| May 21, 2026 | $35.87 | $37.61 | $35.48 | $37.16 | +1.81% | 294,634 |
| May 20, 2026 | $37.35 | $37.35 | $36.08 | $36.50 | -2.61% | 370,865 |
| May 19, 2026 | $34.62 | $37.75 | $34.28 | $37.48 | +7.45% | 504,164 |
| May 18, 2026 | $35.00 | $35.70 | $34.08 | $34.88 | -1.25% | 436,856 |
| May 15, 2026 | $36.14 | $36.31 | $34.94 | $35.32 | -2.48% | 374,027 |
| May 14, 2026 | $36.07 | $36.58 | $35.71 | $36.22 | +1.34% | 202,831 |
| May 13, 2026 | $35.59 | $35.90 | $34.29 | $35.74 | -1.05% | 376,162 |
| May 12, 2026 | $37.14 | $37.42 | $35.76 | $36.12 | -2.59% | 299,591 |
| May 11, 2026 | $37.99 | $38.11 | $36.65 | $37.08 | -3.36% | 318,656 |
| May 8, 2026 | $37.51 | $38.81 | $37.01 | $38.37 | +2.54% | 278,561 |
| May 7, 2026 | $36.82 | $37.52 | $36.36 | $37.42 | +0.67% | 378,528 |
| May 6, 2026 | $37.15 | $37.92 | $37.11 | $37.17 | +1.45% | 218,257 |
| May 5, 2026 | $36.34 | $37.70 | $36.31 | $36.64 | +1.05% | 294,998 |
| May 4, 2026 | $36.05 | $37.50 | $35.52 | $36.26 | +0.67% | 555,217 |
| May 1, 2026 | $36.76 | $37.20 | $35.90 | $36.02 | -2.49% | 314,954 |
| Apr 30, 2026 | $36.50 | $37.54 | $36.23 | $36.94 | +0.63% | 415,207 |
| Apr 29, 2026 | $37.64 | $38.05 | $35.38 | $36.71 | -3.17% | 520,434 |
| Apr 28, 2026 | $38.59 | $39.16 | $37.91 | $37.91 | -1.63% | 323,492 |
| Apr 27, 2026 | $38.63 | $39.02 | $37.70 | $38.54 | -0.05% | 322,389 |
| Apr 24, 2026 | $37.89 | $38.77 | $37.50 | $38.56 | +1.98% | 248,051 |
| Apr 23, 2026 | $39.38 | $39.49 | $37.77 | $37.81 | -4.47% | 206,958 |
| Apr 22, 2026 | $39.44 | $40.15 | $39.05 | $39.58 | +1.36% | 245,006 |
| Apr 21, 2026 | $39.65 | $40.09 | $39.00 | $39.05 | -0.96% | 305,054 |
| Apr 20, 2026 | $38.82 | $39.84 | $38.46 | $39.43 | +0.97% | 319,413 |
| Apr 17, 2026 | $38.46 | $40.09 | $38.46 | $39.05 | +4.33% | 381,229 |
| Apr 16, 2026 | $37.02 | $38.16 | $36.39 | $37.43 | +1.11% | 456,438 |
| Apr 15, 2026 | $38.05 | $38.26 | $36.77 | $37.02 | -2.68% | 239,388 |
| Apr 14, 2026 | $37.51 | $38.31 | $37.34 | $38.04 | +2.20% | 314,397 |
| Apr 13, 2026 | $36.96 | $37.62 | $36.26 | $37.22 | -0.11% | 302,721 |
| Apr 10, 2026 | $37.91 | $38.04 | $37.03 | $37.26 | -1.56% | 316,317 |
| Apr 9, 2026 | $37.51 | $38.87 | $37.08 | $37.85 | -0.50% | 386,165 |
| Apr 8, 2026 | $39.18 | $40.16 | $37.85 | $38.04 | +2.29% | 435,793 |
| Apr 7, 2026 | $37.12 | $37.52 | $36.42 | $37.19 | -0.24% | 246,185 |
| Apr 6, 2026 | $37.71 | $38.42 | $37.12 | $37.28 | -2.08% | 240,502 |
| Apr 2, 2026 | $36.26 | $38.09 | $35.91 | $38.07 | +2.64% | 254,124 |
| Apr 1, 2026 | $37.72 | $38.73 | $36.71 | $37.09 | -0.96% | 365,395 |
| Mar 31, 2026 | $37.42 | $37.79 | $35.93 | $37.45 | +1.57% | 647,670 |
| Mar 30, 2026 | $36.90 | $37.70 | $35.50 | $36.87 | -1.10% | 680,815 |
| Mar 27, 2026 | $38.22 | $38.92 | $37.14 | $37.28 | -3.74% | 354,787 |
| Mar 26, 2026 | $38.93 | $40.09 | $38.12 | $38.73 | -2.30% | 398,867 |
| Mar 25, 2026 | $41.60 | $41.86 | $38.90 | $39.64 | -3.46% | 469,196 |
| Mar 24, 2026 | $41.19 | $41.82 | $40.39 | $41.06 | -1.32% | 486,634 |
| Mar 23, 2026 | $41.69 | $43.20 | $41.00 | $41.61 | +1.69% | 710,129 |
| Mar 20, 2026 | $40.87 | $41.90 | $40.39 | $40.92 | +0.24% | 661,441 |
| Mar 19, 2026 | $39.59 | $41.70 | $39.32 | $40.82 | +3.45% | 567,376 |
| Mar 18, 2026 | $39.46 | $40.73 | $39.36 | $39.46 | -1.25% | 464,953 |
| Mar 17, 2026 | $39.07 | $40.70 | $38.99 | $39.96 | +3.79% | 457,024 |
| Mar 16, 2026 | $40.72 | $41.59 | $38.37 | $38.50 | -5.89% | 995,909 |
| Mar 13, 2026 | $41.61 | $41.86 | $39.01 | $40.91 | -1.59% | 785,955 |
| Mar 12, 2026 | $46.86 | $47.00 | $40.92 | $41.57 | -4.41% | 901,150 |
| Mar 11, 2026 | $45.48 | $45.79 | $43.40 | $43.49 | -4.86% | 624,897 |
| Mar 10, 2026 | $44.18 | $46.38 | $44.00 | $45.71 | +3.79% | 772,994 |
| Mar 9, 2026 | $41.08 | $44.26 | $39.89 | $44.04 | +3.99% | 744,983 |
| Mar 6, 2026 | $44.37 | $44.62 | $42.11 | $42.35 | -6.39% | 504,965 |
| Mar 5, 2026 | $45.30 | $46.27 | $44.22 | $45.24 | -1.01% | 323,360 |
| Mar 4, 2026 | $47.25 | $47.47 | $45.50 | $45.70 | -1.72% | 389,862 |
| Mar 3, 2026 | $45.24 | $46.57 | $43.66 | $46.50 | -0.51% | 316,439 |
| Mar 2, 2026 | $47.45 | $47.71 | $46.00 | $46.74 | -3.95% | 430,714 |
| Feb 27, 2026 | $49.18 | $49.44 | $48.26 | $48.66 | -2.85% | 464,454 |
| Feb 26, 2026 | $49.89 | $51.29 | $49.31 | $50.09 | +0.34% | 257,118 |
| Feb 25, 2026 | $50.56 | $50.56 | $49.38 | $49.92 | -1.05% | 238,526 |
| Feb 24, 2026 | $49.30 | $51.08 | $49.30 | $50.45 | +2.67% | 279,310 |
| Feb 23, 2026 | $51.80 | $52.61 | $48.45 | $49.14 | -6.45% | 436,843 |
| Feb 20, 2026 | $52.86 | $54.50 | $51.67 | $52.53 | -0.94% | 477,551 |
| Feb 19, 2026 | $52.63 | $53.50 | $52.36 | $53.03 | +0.08% | 184,217 |
| Feb 18, 2026 | $51.06 | $55.24 | $50.98 | $52.99 | +3.42% | 461,517 |
| Feb 17, 2026 | $50.10 | $51.73 | $49.92 | $51.24 | +2.19% | 289,327 |
| Feb 13, 2026 | $49.14 | $50.31 | $48.46 | $50.14 | +1.97% | 299,522 |
| Feb 12, 2026 | $50.71 | $51.56 | $48.94 | $49.17 | -2.03% | 293,153 |
| Feb 11, 2026 | $52.51 | $53.89 | $50.19 | $50.19 | -3.74% | 275,303 |
| Feb 10, 2026 | $53.83 | $54.34 | $51.39 | $52.14 | -3.69% | 476,171 |
| Feb 9, 2026 | $55.31 | $56.00 | $53.97 | $54.14 | -2.33% | 254,883 |
| Feb 6, 2026 | $55.46 | $56.22 | $54.35 | $55.43 | +1.97% | 374,065 |
| Feb 5, 2026 | $59.04 | $59.23 | $54.08 | $54.36 | -8.38% | 343,088 |
| Feb 4, 2026 | $60.38 | $61.82 | $59.24 | $59.33 | -1.76% | 225,292 |
| Feb 3, 2026 | $59.79 | $60.98 | $59.01 | $60.39 | +0.72% | 235,469 |
| Feb 2, 2026 | $60.20 | $61.02 | $59.50 | $59.96 | +0.47% | 288,233 |
| Jan 30, 2026 | $59.21 | $60.44 | $59.05 | $59.68 | -0.52% | 258,223 |
| Jan 29, 2026 | $61.40 | $62.09 | $59.90 | $59.99 | -2.28% | 229,101 |
| Jan 28, 2026 | $60.76 | $62.43 | $60.22 | $61.39 | +0.79% | 259,284 |
| Jan 27, 2026 | $61.10 | $61.43 | $60.18 | $60.91 | +0.18% | 230,169 |
| Jan 26, 2026 | $63.02 | $63.30 | $60.63 | $60.80 | -4.03% | 322,262 |
| Jan 23, 2026 | $63.30 | $63.39 | $61.64 | $63.35 | -0.57% | 224,255 |
| Jan 22, 2026 | $65.82 | $66.60 | $62.71 | $63.71 | -2.52% | 267,999 |
| Jan 21, 2026 | $65.67 | $65.83 | $63.24 | $65.36 | +0.55% | 506,057 |
| Jan 20, 2026 | $69.36 | $69.36 | $64.40 | $65.00 | -7.96% | 486,346 |
| Jan 16, 2026 | $70.50 | $71.92 | $70.49 | $70.62 | -0.58% | 361,306 |
| Jan 15, 2026 | $70.60 | $72.19 | $70.05 | $71.03 | +0.68% | 268,916 |
| Jan 14, 2026 | $68.76 | $71.04 | $68.39 | $70.55 | +2.31% | 298,218 |
| Jan 13, 2026 | $69.05 | $70.00 | $68.39 | $68.96 | +0.33% | 221,483 |
| Jan 12, 2026 | $66.84 | $68.96 | $65.42 | $68.73 | +2.34% | 281,741 |
| Jan 9, 2026 | $65.59 | $67.37 | $63.84 | $67.16 | +2.80% | 321,985 |
| Jan 8, 2026 | $64.10 | $66.38 | $63.96 | $65.33 | +1.19% | 333,244 |
| Jan 7, 2026 | $62.99 | $65.09 | $60.94 | $64.56 | +1.46% | 425,427 |
| Jan 6, 2026 | $62.98 | $64.57 | $61.88 | $63.63 | +0.98% | 439,472 |
| Jan 5, 2026 | $61.40 | $66.17 | $61.40 | $63.01 | +3.30% | 554,354 |
| Jan 2, 2026 | $61.43 | $63.27 | $60.79 | $61.00 | -0.44% | 385,955 |
| Dec 31, 2025 | $60.05 | $61.60 | $59.18 | $61.27 | +1.98% | 394,539 |
| Dec 30, 2025 | $59.02 | $60.90 | $58.69 | $60.08 | +1.32% | 213,030 |
| Dec 29, 2025 | $62.02 | $62.69 | $59.12 | $59.30 | -4.88% | 463,412 |
| Dec 26, 2025 | $59.91 | $64.43 | $59.91 | $62.34 | +4.42% | 611,121 |
| Dec 24, 2025 | $57.34 | $60.00 | $57.34 | $59.70 | +3.47% | 154,803 |
| Dec 23, 2025 | $56.84 | $57.99 | $55.80 | $57.70 | +1.60% | 251,932 |
| Dec 22, 2025 | $55.00 | $56.89 | $54.27 | $56.79 | +4.68% | 245,807 |
| Dec 19, 2025 | $53.68 | $54.84 | $53.01 | $54.25 | +0.91% | 484,301 |
| Dec 18, 2025 | $53.77 | $54.87 | $53.59 | $53.76 | +1.19% | 296,980 |
| Dec 17, 2025 | $53.48 | $54.89 | $52.97 | $53.13 | -0.65% | 282,096 |
| Dec 16, 2025 | $52.53 | $53.79 | $52.39 | $53.48 | +1.77% | 293,373 |
| Dec 15, 2025 | $52.34 | $53.93 | $52.29 | $52.55 | -0.36% | 380,258 |
| Dec 12, 2025 | $54.01 | $55.33 | $52.23 | $52.74 | -1.44% | 595,918 |
| Dec 11, 2025 | $52.75 | $53.71 | $52.23 | $53.51 | +1.25% | 307,000 |
| Dec 10, 2025 | $52.56 | $53.84 | $51.13 | $52.85 | +1.65% | 676,120 |
| Dec 9, 2025 | $50.53 | $53.50 | $50.53 | $51.99 | +2.67% | 592,690 |
| Dec 8, 2025 | $49.51 | $51.44 | $48.31 | $50.64 | +1.71% | 478,941 |
| Dec 5, 2025 | $47.63 | $51.75 | $47.63 | $49.79 | +2.70% | 1,211,667 |
| Dec 4, 2025 | $50.29 | $51.00 | $45.50 | $48.48 | -15.54% | 1,566,941 |
| Dec 3, 2025 | $52.92 | $57.68 | $52.92 | $57.40 | +9.50% | 935,745 |
| Dec 2, 2025 | $54.00 | $54.28 | $51.61 | $52.42 | -2.27% | 585,896 |
| Dec 1, 2025 | $52.00 | $53.88 | $51.71 | $53.64 | +1.02% | 423,782 |
| Nov 28, 2025 | $52.29 | $53.51 | $52.29 | $53.10 | +2.00% | 164,269 |
| Nov 26, 2025 | $51.17 | $52.90 | $51.17 | $52.06 | +1.42% | 295,164 |
| Nov 25, 2025 | $48.15 | $52.49 | $47.90 | $51.33 | +7.88% | 379,842 |
| Nov 24, 2025 | $48.62 | $49.44 | $47.41 | $47.58 | -2.66% | 354,347 |
| Nov 21, 2025 | $47.23 | $49.87 | $46.95 | $48.88 | +3.63% | 296,046 |
| Nov 20, 2025 | $48.51 | $49.02 | $46.05 | $47.17 | -1.05% | 268,673 |
| Nov 19, 2025 | $49.65 | $49.65 | $47.21 | $47.67 | -3.46% | 298,623 |
| Nov 18, 2025 | $48.82 | $49.74 | $46.98 | $49.38 | +0.10% | 289,108 |
| Nov 17, 2025 | $48.76 | $50.14 | $48.50 | $49.33 | +1.29% | 314,566 |
| Nov 14, 2025 | $48.54 | $49.39 | $48.34 | $48.70 | -1.30% | 258,524 |
| Nov 13, 2025 | $49.49 | $51.43 | $48.91 | $49.34 | -0.32% | 446,781 |
| Nov 12, 2025 | $47.92 | $50.35 | $47.57 | $49.50 | +5.12% | 526,399 |
| Nov 11, 2025 | $48.50 | $48.50 | $46.02 | $47.09 | -3.41% | 343,944 |
| Nov 10, 2025 | $49.70 | $50.38 | $48.37 | $48.75 | -0.91% | 346,741 |
| Nov 7, 2025 | $48.69 | $49.62 | $48.48 | $49.20 | +0.47% | 268,984 |
| Nov 6, 2025 | $50.89 | $50.90 | $48.37 | $48.97 | -4.37% | 397,476 |
| Nov 5, 2025 | $50.81 | $52.42 | $49.55 | $51.21 | +0.12% | 504,546 |
| Nov 4, 2025 | $52.00 | $52.52 | $50.80 | $51.15 | -3.23% | 279,818 |
| Nov 3, 2025 | $53.58 | $54.51 | $52.50 | $52.86 | – | 273,871 |
Seasonality
BBW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -0.9% | -4.5% | 10.1% | 8.2% | -1.1% | -0.1% | 3.5% | 0.6% | 6.8% | 0.9% | 4.7% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 |
| 2026 | -2.6% | -18.5% | -22.6% | -1.4% | 0.7% | -17.2% | 10.8% | -10.8% | -16.4% | 10.1% | 6.5% | |
| 2025 | -8.0% | -3.4% | -8.6% | -5.1% | 44.7% | 1.4% | -1.6% | 19.9% | 7.6% | -16.9% | -1.6% | 15.4% |
| 2024 | -2.0% | 6.3% | 25.6% | 1.0% | -10.2% | -5.9% | 7.3% | 23.1% | 3.6% | 10.8% | 0.3% | 21.2% |
| 2023 | 3.0% | -14.7% | 18.2% | -0.2% | -21.6% | 17.8% | 14.6% | 7.4% | 11.5% | -15.7% | -1.5% | -5.9% |
| 2022 | -8.6% | 14.5% | -10.5% | 3.6% | 7.7% | -19.5% | -2.7% | -4.1% | -13.0% | 32.0% | 35.0% | 0.4% |
| 2021 | 31.4% | 25.3% | -1.8% | 16.5% | 89.9% | 13.4% | -12.2% | 22.6% | -9.1% | -7.4% | 8.8% | 21.5% |
| 2020 | 29.0% | -8.9% | -62.5% | 77.6% | -10.6% | -4.0% | 8.3% | 9.3% | -3.1% | 65.2% | -1.0% | 4.4% |
| 2019 | 19.7% | 8.9% | 18.4% | -8.2% | -10.0% | 10.9% | -23.6% | -41.9% | 27.0% | 10.5% | -13.8% | 8.0% |
| 2018 | -6.5% | 5.8% | 0.5% | -0.5% | -12.1% | -5.0% | 6.6% | 13.6% | -1.6% | -5.4% | -28.7% | -35.2% |
| 2017 | -12.7% | -24.6% | -2.2% | 17.5% | 3.4% | -2.8% | -8.1% | -4.2% | -0.5% | -14.8% | 5.1% | 12.2% |
See a number that looks wrong?