BBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	16.08	16.09	16.08	16.09	16.09	0.34%	1,005
Feb 23, 2026	16.04	16.04	16.04	16.04	16.04	-0.70%	518
Feb 20, 2026	15.57	16.17	15.57	16.15	16.15	-0.91%	5,592
Feb 19, 2026	16.38	16.41	16.21	16.30	15.99	-0.95%	3,114
Feb 18, 2026	16.60	16.63	16.45	16.45	16.14	-0.24%	3,228
Feb 17, 2026	16.45	16.54	16.45	16.49	16.18	-0.42%	2,342
Feb 13, 2026	16.39	16.86	16.39	16.56	16.25	-4.58%	2,935
Feb 12, 2026	17.65	17.70	17.16	17.36	16.70	-3.00%	3,751
Feb 11, 2026	17.81	17.90	17.81	17.90	17.22	-0.08%	613
Feb 10, 2026	17.88	17.95	17.88	17.91	17.24	1.33%	2,714
Feb 9, 2026	17.68	17.68	17.68	17.68	17.01	0.39%	759
Feb 6, 2026	17.45	17.61	17.45	17.61	16.94	-0.27%	2,387
Feb 5, 2026	17.91	17.91	17.62	17.65	16.67	-0.99%	3,527
Feb 4, 2026	17.90	17.93	17.78	17.83	16.84	-1.60%	2,350
Feb 3, 2026	18.20	18.20	18.08	18.12	17.11	-2.63%	3,470
Feb 2, 2026	18.68	18.69	18.55	18.61	17.57	-0.84%	4,182
Jan 30, 2026	19.12	19.24	18.75	18.77	17.72	-4.35%	9,882
Jan 29, 2026	19.84	19.95	19.40	19.62	18.18	0.03%	8,466
Jan 28, 2026	19.67	19.67	19.61	19.62	18.18	1.74%	866
Jan 27, 2026	19.50	19.50	19.26	19.28	17.87	0.84%	6,719
Jan 26, 2026	18.97	19.22	18.90	19.12	17.72	-0.60%	5,641
Jan 23, 2026	19.21	19.27	19.09	19.24	17.82	-2.16%	5,482
Jan 22, 2026	19.71	19.76	19.63	19.66	17.87	1.59%	5,169
Jan 21, 2026	19.13	19.45	19.05	19.35	17.59	4.35%	3,487
Jan 20, 2026	18.73	18.84	18.51	18.55	16.86	-2.12%	3,099
Jan 16, 2026	18.94	18.95	18.90	18.95	17.23	-2.33%	6,647
Jan 15, 2026	19.39	19.48	19.39	19.40	17.31	-0.03%	4,490
Jan 14, 2026	19.33	19.43	19.33	19.41	17.31	0.21%	3,791
Jan 13, 2026	19.40	19.40	19.37	19.37	17.28	-0.08%	3,020
Jan 12, 2026	19.35	19.41	19.32	19.38	17.29	2.76%	2,024
Jan 9, 2026	18.99	18.99	18.53	18.86	16.83	-5.02%	1,919
Jan 8, 2026	18.85	19.86	18.85	19.86	17.41	5.36%	5,204
Jan 7, 2026	18.93	19.01	18.85	18.85	16.52	-2.45%	5,153
Jan 6, 2026	19.64	19.74	19.32	19.32	16.94	-2.35%	3,294
Jan 5, 2026	19.48	19.79	19.48	19.79	17.34	0.02%	1,000
Jan 2, 2026	19.66	19.79	19.66	19.78	17.34	4.76%	1,190
Dec 31, 2025	18.85	18.88	18.77	18.88	16.23	-1.02%	1,363
Dec 30, 2025	19.23	19.23	19.04	19.08	16.40	-0.87%	5,162
Dec 29, 2025	19.14	19.25	19.02	19.25	16.54	-2.51%	12,453
Dec 26, 2025	19.56	19.77	19.56	19.74	16.97	-0.25%	4,799
Dec 24, 2025	19.79	19.84	19.79	19.79	16.69	-0.23%	12,781
Dec 23, 2025	19.64	19.84	19.64	19.84	16.73	0.53%	941
Dec 22, 2025	19.58	19.73	19.54	19.73	16.64	0.79%	1,520
Dec 19, 2025	19.53	19.96	19.53	19.58	16.51	-1.06%	3,143
Dec 18, 2025	19.81	20.00	19.79	19.79	16.37	-0.38%	9,441
Dec 17, 2025	20.18	20.18	19.86	19.86	16.43	-1.53%	1,057
Dec 16, 2025	20.15	20.17	19.99	20.17	16.69	-0.50%	1,997
Dec 15, 2025	20.37	20.41	20.27	20.27	16.77	-3.07%	6,284
Dec 12, 2025	21.32	21.40	20.60	20.91	17.31	-2.73%	9,373
Dec 11, 2025	21.21	21.50	20.95	21.50	17.45	-0.89%	4,981