BBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	14.41	14.41	14.37	14.37	-	0.21%	1,085
Mar 16, 2026	14.39	14.42	14.34	14.34	14.34	0.53%	1,104
Mar 13, 2026	14.24	14.30	14.24	14.27	14.27	-0.87%	4,897
Mar 12, 2026	14.44	14.44	14.39	14.39	14.17	-0.48%	576
Mar 11, 2026	14.46	14.46	14.46	14.46	14.24	0.45%	238
Mar 10, 2026	14.29	14.44	14.28	14.40	14.18	1.57%	2,951
Mar 9, 2026	13.90	14.17	13.90	14.17	13.96	0.62%	2,586
Mar 6, 2026	14.11	14.14	14.07	14.09	13.87	-1.40%	2,556
Mar 5, 2026	14.29	14.32	14.25	14.29	13.85	-1.04%	2,306
Mar 4, 2026	14.46	14.47	14.44	14.44	14.00	-0.52%	1,083
Mar 3, 2026	14.50	14.55	14.48	14.51	14.07	-2.00%	1,524
Mar 2, 2026	14.67	14.81	14.67	14.81	14.36	-0.90%	2,341
Feb 27, 2026	15.02	15.02	14.94	14.94	14.49	-4.14%	5,925
Feb 26, 2026	15.64	15.64	15.45	15.59	14.83	-2.83%	2,889
Feb 25, 2026	15.94	16.06	15.94	16.04	15.26	-0.31%	5,879
Feb 24, 2026	16.08	16.09	16.08	16.09	15.31	0.34%	1,005
Feb 23, 2026	16.04	16.04	16.04	16.04	15.25	-0.70%	518
Feb 20, 2026	15.57	16.17	15.57	16.15	15.36	-0.91%	5,592
Feb 19, 2026	16.38	16.41	16.21	16.30	15.21	-0.95%	3,114
Feb 18, 2026	16.60	16.63	16.45	16.45	15.35	-0.24%	3,228
Feb 17, 2026	16.45	16.54	16.45	16.49	15.39	-0.42%	2,342
Feb 13, 2026	16.39	16.86	16.39	16.56	15.46	-4.58%	2,935
Feb 12, 2026	17.65	17.70	17.16	17.36	15.89	-3.00%	3,751
Feb 11, 2026	17.81	17.90	17.81	17.90	16.38	-0.08%	613
Feb 10, 2026	17.88	17.95	17.88	17.91	16.39	1.33%	2,714
Feb 9, 2026	17.68	17.68	17.68	17.68	16.18	0.39%	759
Feb 6, 2026	17.45	17.61	17.45	17.61	16.12	-0.27%	2,387
Feb 5, 2026	17.91	17.91	17.62	17.65	15.86	-0.99%	3,527
Feb 4, 2026	17.90	17.93	17.78	17.83	16.02	-1.60%	2,350
Feb 3, 2026	18.20	18.20	18.08	18.12	16.28	-2.63%	3,470
Feb 2, 2026	18.68	18.69	18.55	18.61	16.72	-0.84%	4,182
Jan 30, 2026	19.12	19.24	18.75	18.77	16.86	-4.35%	9,882
Jan 29, 2026	19.84	19.95	19.40	19.62	17.30	0.03%	8,466
Jan 28, 2026	19.67	19.67	19.61	19.62	17.29	1.74%	866
Jan 27, 2026	19.50	19.50	19.26	19.28	17.00	0.84%	6,719
Jan 26, 2026	18.97	19.22	18.90	19.12	16.85	-0.60%	5,641
Jan 23, 2026	19.21	19.27	19.09	19.24	16.96	-2.16%	5,482
Jan 22, 2026	19.71	19.76	19.63	19.66	17.00	1.59%	5,169
Jan 21, 2026	19.13	19.45	19.05	19.35	16.74	4.35%	3,487
Jan 20, 2026	18.73	18.84	18.51	18.55	16.04	-2.12%	3,099
Jan 16, 2026	18.94	18.95	18.90	18.95	16.39	-2.33%	6,647
Jan 15, 2026	19.39	19.48	19.39	19.40	16.46	-0.03%	4,490
Jan 14, 2026	19.33	19.43	19.33	19.41	16.47	0.21%	3,791
Jan 13, 2026	19.40	19.40	19.37	19.37	16.43	-0.08%	3,020
Jan 12, 2026	19.35	19.41	19.32	19.38	16.45	2.76%	2,024
Jan 9, 2026	18.99	18.99	18.53	18.86	16.01	-5.02%	1,919
Jan 8, 2026	18.85	19.86	18.85	19.86	16.56	5.36%	5,204
Jan 7, 2026	18.93	19.01	18.85	18.85	15.72	-2.45%	5,153
Jan 6, 2026	19.64	19.74	19.32	19.32	16.11	-2.35%	3,294
Jan 5, 2026	19.48	19.79	19.48	19.79	16.50	0.02%	1,000