BBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	19.79	19.84	19.79	19.79	19.79	-0.23%	12,781
Dec 23, 2025	19.64	19.84	19.64	19.84	19.84	0.53%	941
Dec 22, 2025	19.58	19.73	19.54	19.73	19.73	0.79%	1,520
Dec 19, 2025	19.53	19.96	19.53	19.58	19.58	-1.06%	3,143
Dec 18, 2025	19.81	20.00	19.79	19.79	19.41	-0.38%	9,441
Dec 17, 2025	20.18	20.18	19.86	19.86	19.49	-1.53%	1,057
Dec 16, 2025	20.15	20.17	19.99	20.17	19.79	-0.50%	1,997
Dec 15, 2025	20.37	20.41	20.27	20.27	19.89	-3.07%	6,284
Dec 12, 2025	21.32	21.40	20.60	20.91	20.52	-2.73%	9,373
Dec 11, 2025	21.21	21.50	20.95	21.50	20.69	-0.89%	4,981
Dec 10, 2025	21.68	21.81	21.66	21.69	20.87	2.07%	1,823
Dec 9, 2025	21.12	21.25	21.12	21.25	20.45	-0.84%	937
Dec 8, 2025	21.28	21.44	21.28	21.44	20.63	-0.05%	1,434
Dec 5, 2025	21.35	21.45	20.97	21.45	20.64	-0.07%	1,378
Dec 4, 2025	21.45	21.49	21.39	21.46	20.27	0.26%	2,142
Dec 3, 2025	21.32	21.41	21.31	21.41	20.22	-0.77%	2,464
Dec 2, 2025	21.52	21.57	21.45	21.57	20.37	-0.53%	2,608
Dec 1, 2025	21.37	21.72	21.20	21.69	20.48	2.19%	1,184
Nov 28, 2025	21.20	21.25	21.19	21.22	20.04	-1.44%	586
Nov 26, 2025	21.54	21.59	21.49	21.53	19.95	0.63%	3,955
Nov 25, 2025	21.46	21.46	21.39	21.40	19.83	-0.30%	1,480
Nov 24, 2025	21.34	21.46	21.34	21.46	19.89	2.86%	2,143
Nov 21, 2025	20.38	20.86	20.10	20.86	19.33	-0.77%	4,162
Nov 20, 2025	21.56	21.56	21.03	21.03	19.10	-1.84%	2,087
Nov 19, 2025	21.34	21.42	21.34	21.42	19.46	0.23%	323
Nov 18, 2025	21.25	21.37	21.25	21.37	19.42	0.64%	5,064
Nov 17, 2025	21.12	21.31	21.12	21.24	19.29	1.70%	1,752
Nov 14, 2025	20.97	21.89	20.31	20.88	18.97	-5.00%	14,986
Nov 13, 2025	22.51	22.51	21.82	21.98	19.60	0.78%	4,954
Nov 12, 2025	22.17	22.17	21.71	21.81	19.45	-1.59%	5,796
Nov 11, 2025	22.63	22.63	22.16	22.16	19.77	-2.43%	2,263
Nov 10, 2025	22.60	22.78	22.59	22.71	20.26	0.34%	1,827
Nov 7, 2025	22.21	22.64	22.08	22.64	20.19	-3.60%	10,484
Nov 6, 2025	23.63	23.79	23.22	23.48	20.56	1.48%	10,017
Nov 5, 2025	23.16	23.27	23.05	23.14	20.26	0.13%	8,498
Nov 4, 2025	22.92	23.26	22.84	23.11	20.24	-1.40%	3,083
Nov 3, 2025	23.40	23.51	23.34	23.44	20.52	-0.98%	9,238
Oct 31, 2025	23.78	23.78	23.47	23.67	20.73	-3.72%	7,636
Oct 30, 2025	24.57	24.83	24.55	24.59	21.11	-1.62%	9,470
Oct 29, 2025	24.94	25.02	24.93	24.99	21.46	1.26%	4,038
Oct 28, 2025	24.77	24.78	24.59	24.68	21.19	-0.38%	4,729
Oct 27, 2025	24.80	24.84	24.71	24.78	21.27	1.12%	7,206
Oct 24, 2025	24.66	24.66	24.50	24.50	21.03	-1.38%	15,841
Oct 23, 2025	24.82	24.90	24.81	24.84	20.93	0.89%	13,222
Oct 22, 2025	24.65	24.69	24.63	24.63	20.75	-0.29%	1,449