BBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	13.06	13.08	13.04	13.04	13.04	0.43%	786
Apr 2, 2026	12.96	12.99	12.96	12.99	12.99	-2.13%	448
Apr 1, 2026	13.32	13.32	13.27	13.27	13.06	-0.60%	1,994
Mar 31, 2026	13.35	13.35	13.35	13.35	13.14	1.41%	594
Mar 30, 2026	13.20	13.20	13.13	13.17	12.96	-0.30%	685
Mar 27, 2026	13.19	13.21	13.19	13.21	13.00	-2.08%	847
Mar 26, 2026	13.48	13.49	13.47	13.49	13.08	-1.35%	1,863
Mar 25, 2026	13.67	13.67	13.67	13.67	13.26	0.55%	367
Mar 24, 2026	13.56	13.60	13.55	13.60	13.18	-0.14%	852
Mar 23, 2026	13.60	13.63	13.60	13.61	13.20	0.81%	900
Mar 20, 2026	13.59	13.59	13.51	13.51	13.10	-1.92%	2,941
Mar 19, 2026	13.79	13.88	13.69	13.77	13.15	-3.59%	27,899
Mar 18, 2026	14.28	14.28	14.28	14.28	13.64	-0.49%	317
Mar 17, 2026	14.41	14.41	14.32	14.35	13.70	0.09%	1,421
Mar 16, 2026	14.39	14.42	14.34	14.34	13.69	0.53%	1,104
Mar 13, 2026	14.24	14.30	14.24	14.27	13.62	-0.87%	4,897
Mar 12, 2026	14.44	14.44	14.39	14.39	13.53	-0.48%	576
Mar 11, 2026	14.46	14.46	14.46	14.46	13.60	0.45%	238
Mar 10, 2026	14.29	14.44	14.28	14.40	13.54	1.57%	2,951
Mar 9, 2026	13.90	14.17	13.90	14.17	13.33	0.62%	2,586
Mar 6, 2026	14.11	14.14	14.07	14.09	13.24	-1.40%	2,556
Mar 5, 2026	14.29	14.32	14.25	14.29	13.22	-1.04%	2,306
Mar 4, 2026	14.46	14.47	14.44	14.44	13.36	-0.52%	1,083
Mar 3, 2026	14.50	14.55	14.48	14.51	13.43	-2.00%	1,524
Mar 2, 2026	14.67	14.81	14.67	14.81	13.71	-0.90%	2,341
Feb 27, 2026	15.02	15.02	14.94	14.94	13.83	-4.14%	5,925
Feb 26, 2026	15.64	15.64	15.45	15.59	14.16	-2.83%	2,889
Feb 25, 2026	15.94	16.06	15.94	16.04	14.57	-0.31%	5,879
Feb 24, 2026	16.08	16.09	16.08	16.09	14.61	0.34%	1,005
Feb 23, 2026	16.04	16.04	16.04	16.04	14.56	-0.70%	518
Feb 20, 2026	15.57	16.17	15.57	16.15	14.67	-0.91%	5,592
Feb 19, 2026	16.38	16.41	16.21	16.30	14.52	-0.95%	3,114
Feb 18, 2026	16.60	16.63	16.45	16.45	14.66	-0.24%	3,228
Feb 17, 2026	16.45	16.54	16.45	16.49	14.69	-0.42%	2,342
Feb 13, 2026	16.39	16.86	16.39	16.56	14.76	-4.58%	2,935
Feb 12, 2026	17.65	17.70	17.16	17.36	15.17	-3.00%	3,751
Feb 11, 2026	17.81	17.90	17.81	17.90	15.64	-0.08%	613
Feb 10, 2026	17.88	17.95	17.88	17.91	15.65	1.33%	2,714
Feb 9, 2026	17.68	17.68	17.68	17.68	15.45	0.39%	759
Feb 6, 2026	17.45	17.61	17.45	17.61	15.39	-0.27%	2,387
Feb 5, 2026	17.91	17.91	17.62	17.65	15.14	-0.99%	3,527
Feb 4, 2026	17.90	17.93	17.78	17.83	15.29	-1.60%	2,350
Feb 3, 2026	18.20	18.20	18.08	18.12	15.54	-2.63%	3,470
Feb 2, 2026	18.68	18.69	18.55	18.61	15.96	-0.84%	4,182
Jan 30, 2026	19.12	19.24	18.75	18.77	16.10	-4.35%	9,882
Jan 29, 2026	19.84	19.95	19.40	19.62	16.51	0.03%	8,466
Jan 28, 2026	19.67	19.67	19.61	19.62	16.51	1.74%	866
Jan 27, 2026	19.50	19.50	19.26	19.28	16.23	0.84%	6,719
Jan 26, 2026	18.97	19.22	18.90	19.12	16.09	-0.60%	5,641
Jan 23, 2026	19.21	19.27	19.09	19.24	16.19	-2.16%	5,482