BBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	19.33	19.43	19.33	19.41	19.41	0.21%	3,703
Jan 13, 2026	19.40	19.40	19.37	19.37	19.37	-0.08%	3,020
Jan 12, 2026	19.35	19.41	19.32	19.38	19.38	2.76%	2,024
Jan 9, 2026	18.99	18.99	18.53	18.86	18.86	-5.02%	1,919
Jan 8, 2026	18.85	19.86	18.85	19.86	19.51	5.36%	5,204
Jan 7, 2026	18.93	19.01	18.85	18.85	18.52	-2.45%	5,153
Jan 6, 2026	19.64	19.74	19.32	19.32	18.98	-2.35%	3,294
Jan 5, 2026	19.48	19.79	19.48	19.79	19.44	0.02%	1,000
Jan 2, 2026	19.66	19.79	19.66	19.78	19.44	4.76%	1,190
Dec 31, 2025	18.85	18.88	18.77	18.88	18.19	-1.02%	1,363
Dec 30, 2025	19.23	19.23	19.04	19.08	18.38	-0.87%	5,162
Dec 29, 2025	19.14	19.25	19.02	19.25	18.54	-2.51%	12,453
Dec 26, 2025	19.56	19.77	19.56	19.74	19.02	-0.25%	4,799
Dec 24, 2025	19.79	19.84	19.79	19.79	18.70	-0.23%	12,781
Dec 23, 2025	19.64	19.84	19.64	19.84	18.75	0.53%	941
Dec 22, 2025	19.58	19.73	19.54	19.73	18.65	0.79%	1,520
Dec 19, 2025	19.53	19.96	19.53	19.58	18.50	-1.06%	3,143
Dec 18, 2025	19.81	20.00	19.79	19.79	18.35	-0.38%	9,441
Dec 17, 2025	20.18	20.18	19.86	19.86	18.42	-1.53%	1,057
Dec 16, 2025	20.15	20.17	19.99	20.17	18.71	-0.50%	1,997
Dec 15, 2025	20.37	20.41	20.27	20.27	18.80	-3.07%	6,284
Dec 12, 2025	21.32	21.40	20.60	20.91	19.40	-2.73%	9,373
Dec 11, 2025	21.21	21.50	20.95	21.50	19.56	-0.89%	4,981
Dec 10, 2025	21.68	21.81	21.66	21.69	19.73	2.07%	1,823
Dec 9, 2025	21.12	21.25	21.12	21.25	19.33	-0.84%	937
Dec 8, 2025	21.28	21.44	21.28	21.44	19.50	-0.05%	1,434
Dec 5, 2025	21.35	21.45	20.97	21.45	19.50	-0.07%	1,378
Dec 4, 2025	21.45	21.49	21.39	21.46	19.16	0.26%	2,142
Dec 3, 2025	21.32	21.41	21.31	21.41	19.11	-0.77%	2,464
Dec 2, 2025	21.52	21.57	21.45	21.57	19.26	-0.53%	2,608
Dec 1, 2025	21.37	21.72	21.20	21.69	19.36	2.19%	1,184
Nov 28, 2025	21.20	21.25	21.19	21.22	18.94	-1.44%	586
Nov 26, 2025	21.54	21.59	21.49	21.53	18.86	0.63%	3,955
Nov 25, 2025	21.46	21.46	21.39	21.40	18.74	-0.30%	1,480
Nov 24, 2025	21.34	21.46	21.34	21.46	18.80	2.86%	2,143
Nov 21, 2025	20.38	20.86	20.10	20.86	18.27	-0.77%	4,162
Nov 20, 2025	21.56	21.56	21.03	21.03	18.06	-1.84%	2,087
Nov 19, 2025	21.34	21.42	21.34	21.42	18.40	0.23%	323
Nov 18, 2025	21.25	21.37	21.25	21.37	18.35	0.64%	5,064
Nov 17, 2025	21.12	21.31	21.12	21.24	18.24	1.70%	1,752
Nov 14, 2025	20.97	21.89	20.31	20.88	17.93	-5.00%	14,986
Nov 13, 2025	22.51	22.51	21.82	21.98	18.53	0.78%	4,954
Nov 12, 2025	22.17	22.17	21.71	21.81	18.39	-1.59%	5,796
Nov 11, 2025	22.63	22.63	22.16	22.16	18.69	-2.43%	2,263
Nov 10, 2025	22.60	22.78	22.59	22.71	19.15	0.34%	1,827
Nov 7, 2025	22.21	22.64	22.08	22.64	19.09	-3.60%	10,484
Nov 6, 2025	23.63	23.79	23.22	23.48	19.43	1.48%	10,017
Nov 5, 2025	23.16	23.27	23.05	23.14	19.15	0.13%	8,498
Nov 4, 2025	22.92	23.26	22.84	23.11	19.13	-1.40%	3,083
Nov 3, 2025	23.40	23.51	23.34	23.44	19.40	-0.98%	9,238