Build A Bear Workshop Stock Price History
| BBW Stock | USD 52.66 0.50 0.96% |
Below is the normalized historical share price chart for Build A Bear Workshop extending back to October 28, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Build A stands at 52.66, as last reported on the 21st of July, with the highest price reaching 52.98 and the lowest price hitting 51.56 during the day.
If you're considering investing in Build Stock, it is important to understand the factors that can impact its price. Build A appears to be very steady, given 3 months investment horizon. Build A Bear secures Sharpe Ratio (or Efficiency) of 0.19, which signifies that the company had a 0.19 % return per unit of risk over the last 3 months. By analyzing Build A's technical indicators, you can evaluate if the expected return of 0.75% is justified by implied risk. Please makes use of Build A's Mean Deviation of 2.31, risk adjusted performance of 0.1562, and Downside Deviation of 3.33 to double-check if our risk estimates are consistent with your expectations. At this time, Build A's Common Stock Shares Outstanding is fairly stable compared to the past year. Other Stockholder Equity is likely to climb to about 71.7 M in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 251.5 M in 2025. . At this time, Build A's Price Earnings Ratio is fairly stable compared to the past year. Price To Operating Cash Flows Ratio is likely to climb to 13.26 in 2025, whereas Price Book Value Ratio is likely to drop 2.14 in 2025. Build Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of October 2004 | 200 Day MA 41.0198 | 50 Day MA 47.8776 | Beta 0.696 |
Sharpe Ratio = 0.1943
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BBW | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.84 actual daily | 34 66% of assets are more volatile |
Expected Return
| 0.75 actual daily | 15 85% of assets have higher returns |
Risk-Adjusted Return
| 0.19 actual daily | 15 85% of assets perform better |
Based on monthly moving average Build A is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Build A by adding it to a well-diversified portfolio.
Price Book 4.6782 | Enterprise Value Ebitda 8.7368 | Price Sales 1.3637 | Shares Float 12.2 M | Dividend Share 0.82 |
Build A Stock Price History Chart
There are several ways to analyze Build Stock price data. The simplest method is using a basic Build candlestick price chart, which shows Build A price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 27, 2025 | 54.13 |
| Lowest Price | April 23, 2025 | 33.14 |
Build A July 21, 2025 Stock Price Synopsis
Various analyses of Build A's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Build Stock. It can be used to describe the percentage change in the price of Build A from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Build Stock.| Build A Price Rate Of Daily Change | 1.01 | |
| Build A Price Action Indicator | 0.64 | |
| Build A Price Daily Balance Of Power | 0.35 |
Build A July 21, 2025 Stock Price Analysis
Build Stock Price History Data
The price series of Build A for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 20.99 with a coefficient of variation of 15.79. The prices are distributed with arithmetic mean of 44.72. The median price for the last 90 days is 47.43. The company issued dividends on 2025-06-26.| Open | High | Low | Close | Volume | ||
07/21/2025 | 52.58 | 52.98 | 51.56 | 52.66 | ||
| 07/18/2025 | 52.58 | 52.98 | 51.56 | 52.66 | 175,100 | |
07/17/2025 | 51.63 | 53.00 | 51.63 | 52.16 | 186,911 | |
| 07/16/2025 | 51.00 | 52.04 | 50.68 | 51.94 | 150,593 | |
07/15/2025 | 51.68 | 51.71 | 50.87 | 50.87 | 138,486 | |
| 07/14/2025 | 49.98 | 51.41 | 49.07 | 51.30 | 166,400 | |
| 07/11/2025 | 51.33 | 51.33 | 48.61 | 49.79 | 172,907 | |
| 07/10/2025 | 50.55 | 52.50 | 50.55 | 51.40 | 180,341 | |
| 07/09/2025 | 51.13 | 51.13 | 50.26 | 50.50 | 196,499 | |
| 07/08/2025 | 51.97 | 52.13 | 50.44 | 50.79 | 215,189 | |
| 07/07/2025 | 53.40 | 54.34 | 51.70 | 51.75 | 227,200 | |
07/03/2025 | 52.60 | 53.85 | 52.09 | 53.85 | 96,600 | |
07/02/2025 | 52.66 | 53.32 | 51.67 | 52.89 | 231,087 | |
07/01/2025 | 51.69 | 54.39 | 51.40 | 52.60 | 334,800 | |
06/30/2025 | 54.43 | 54.88 | 51.46 | 51.56 | 268,020 | |
| 06/27/2025 | 52.94 | 54.14 | 51.31 | 54.13 | 518,399 | |
06/26/2025 | 52.36 | 52.62 | 51.30 | 52.42 | 188,337 | |
06/25/2025 | 52.09 | 52.74 | 51.78 | 52.34 | 186,800 | |
06/24/2025 | 52.87 | 53.45 | 51.83 | 52.18 | 192,600 | |
06/23/2025 | 52.07 | 52.79 | 51.44 | 52.01 | 208,000 | |
06/20/2025 | 53.00 | 53.14 | 51.77 | 52.63 | 442,000 | |
| 06/18/2025 | 52.17 | 53.42 | 52.17 | 52.28 | 203,900 | |
06/17/2025 | 52.04 | 53.34 | 51.88 | 52.48 | 185,000 | |
06/16/2025 | 50.89 | 53.32 | 50.57 | 52.61 | 278,500 | |
06/13/2025 | 49.47 | 50.32 | 49.12 | 49.68 | 229,200 | |
06/12/2025 | 47.94 | 50.44 | 47.50 | 50.31 | 197,700 | |
06/11/2025 | 48.20 | 49.47 | 48.05 | 48.29 | 171,500 | |
06/10/2025 | 48.60 | 49.13 | 47.36 | 48.06 | 210,900 | |
| 06/09/2025 | 48.38 | 48.63 | 47.45 | 48.41 | 205,200 | |
06/06/2025 | 46.77 | 47.65 | 46.45 | 47.65 | 208,300 | |
06/05/2025 | 45.91 | 46.80 | 44.68 | 46.17 | 268,100 | |
06/04/2025 | 47.49 | 47.98 | 45.95 | 45.97 | 204,000 | |
06/03/2025 | 47.93 | 48.84 | 47.54 | 47.70 | 276,400 | |
06/02/2025 | 50.57 | 50.70 | 47.10 | 47.43 | 407,300 | |
05/30/2025 | 51.00 | 52.35 | 50.47 | 50.83 | 651,000 | |
05/29/2025 | 51.77 | 55.34 | 47.85 | 51.81 | 873,700 | |
05/28/2025 | 42.55 | 42.83 | 41.63 | 42.60 | 342,100 | |
05/27/2025 | 41.52 | 42.73 | 40.91 | 42.44 | 446,200 | |
05/23/2025 | 39.80 | 40.99 | 39.45 | 40.72 | 172,000 | |
05/22/2025 | 40.34 | 41.36 | 40.05 | 40.78 | 191,200 | |
05/21/2025 | 40.85 | 41.39 | 40.11 | 40.33 | 228,300 | |
05/20/2025 | 41.46 | 41.81 | 41.09 | 41.45 | 175,400 | |
05/19/2025 | 41.41 | 41.81 | 40.36 | 41.44 | 207,900 | |
05/16/2025 | 42.00 | 42.38 | 41.63 | 42.10 | 161,200 | |
05/15/2025 | 41.52 | 41.74 | 40.18 | 41.64 | 221,000 | |
05/14/2025 | 41.32 | 42.52 | 40.96 | 41.77 | 277,600 | |
05/13/2025 | 41.24 | 42.18 | 41.19 | 41.61 | 195,900 | |
05/12/2025 | 39.32 | 43.20 | 39.32 | 41.23 | 396,000 | |
05/09/2025 | 36.88 | 37.64 | 36.52 | 37.02 | 180,500 | |
05/08/2025 | 36.28 | 37.28 | 36.11 | 36.91 | 207,900 | |
05/07/2025 | 35.83 | 36.71 | 35.25 | 35.87 | 182,500 | |
05/06/2025 | 35.42 | 36.23 | 34.95 | 35.24 | 271,000 | |
05/05/2025 | 36.11 | 36.87 | 35.80 | 35.99 | 294,300 | |
05/02/2025 | 36.13 | 37.09 | 36.11 | 36.41 | 213,800 | |
05/01/2025 | 35.14 | 35.93 | 34.85 | 35.51 | 193,400 | |
| 04/30/2025 | 33.96 | 35.20 | 33.31 | 35.13 | 235,300 | |
04/29/2025 | 34.56 | 34.92 | 34.17 | 34.76 | 202,100 | |
04/28/2025 | 34.75 | 35.11 | 34.17 | 34.72 | 225,000 | |
04/25/2025 | 34.67 | 34.84 | 33.96 | 34.54 | 258,700 | |
04/24/2025 | 33.27 | 35.27 | 33.11 | 35.16 | 373,700 | |
04/23/2025 | 35.71 | 36.11 | 33.02 | 33.14 | 372,900 |
About Build A Stock history
Build A investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Build is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Build A Bear will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Build A stock prices may prove useful in developing a viable investing in Build A
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 13.6 M | 17.4 M | |
| Net Income Applicable To Common Shares | 51.8 M | 54.4 M |
Build A Stock Technical Analysis
Build A technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Screener Now
Stock ScreenerFind equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |
| All Next | Launch Module |
Build A Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Build A's price direction in advance. Along with the technical and fundamental analysis of Build Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Build to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1562 | |||
| Jensen Alpha | 0.3657 | |||
| Total Risk Alpha | 0.0658 | |||
| Sortino Ratio | 0.1476 | |||
| Treynor Ratio | 0.3168 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Build Stock Analysis
When running Build A's price analysis, check to measure Build A's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Build A is operating at the current time. Most of Build A's value examination focuses on studying past and present price action to predict the probability of Build A's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Build A's price. Additionally, you may evaluate how the addition of Build A to your portfolios can decrease your overall portfolio volatility.