BBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	9.65	9.65	9.65	9.65	9.65	-1.13%	551
Jul 16, 2026	9.76	9.76	9.76	9.76	9.76	-	44
Jul 15, 2026	9.77	9.77	9.74	9.76	9.76	0.83%	3,404
Jul 14, 2026	9.71	9.72	9.68	9.68	9.68	0.05%	1,737
Jul 13, 2026	9.68	9.71	9.68	9.68	9.68	0.10%	2,393
Jul 10, 2026	9.69	9.69	9.67	9.67	9.67	0.16%	980
Jul 9, 2026	9.74	9.75	9.72	9.75	9.65	0.26%	656
Jul 8, 2026	9.72	9.72	9.72	9.72	9.63	0.63%	222
Jul 7, 2026	9.67	9.68	9.66	9.66	9.57	0.31%	3,542
Jul 6, 2026	9.52	9.63	9.52	9.63	9.54	0.42%	711
Jul 2, 2026	9.58	9.59	9.56	9.59	9.50	-0.14%	770
Jul 1, 2026	9.71	9.71	9.70	9.70	9.51	1.62%	2,473
Jun 30, 2026	9.60	9.60	9.54	9.54	9.36	0.20%	1,557
Jun 29, 2026	9.50	9.52	9.50	9.52	9.34	0.11%	677
Jun 26, 2026	9.48	9.53	9.48	9.51	9.33	-0.31%	1,527
Jun 25, 2026	9.71	9.71	9.62	9.64	9.36	-1.28%	3,287
Jun 24, 2026	9.81	9.81	9.76	9.76	9.48	-1.82%	620
Jun 23, 2026	9.91	9.95	9.91	9.94	9.65	-1.08%	6,820
Jun 22, 2026	10.06	10.10	10.04	10.05	9.76	-1.39%	1,861
Jun 18, 2026	10.14	10.19	10.14	10.19	9.90	-0.38%	1,063
Jun 17, 2026	10.54	10.54	10.33	10.33	9.94	-2.82%	1,363
Jun 16, 2026	10.51	10.63	10.51	10.63	10.22	-0.58%	2,344
Jun 15, 2026	10.68	10.70	10.65	10.69	10.28	0.20%	1,622
Jun 12, 2026	10.67	10.67	10.67	10.67	10.26	-0.36%	821
Jun 11, 2026	10.74	10.81	10.72	10.81	10.30	-1.11%	2,361
Jun 10, 2026	10.96	10.96	10.93	10.93	10.41	-1.34%	910
Jun 9, 2026	11.12	11.12	11.05	11.08	10.56	-0.20%	1,532
Jun 8, 2026	11.15	11.16	11.09	11.10	10.58	-0.16%	2,396
Jun 5, 2026	11.27	11.27	11.10	11.12	10.59	-1.47%	2,427
Jun 4, 2026	11.37	11.40	11.37	11.40	10.75	-0.09%	896
Jun 3, 2026	11.40	11.42	11.39	11.41	10.76	0.09%	2,632
Jun 2, 2026	11.39	11.39	11.39	11.39	10.75	1.10%	1,045
Jun 1, 2026	11.22	11.27	11.14	11.27	10.63	-0.09%	4,735
May 29, 2026	11.26	11.28	11.24	11.28	10.64	-0.78%	1,695
May 28, 2026	11.42	11.48	11.41	11.48	10.73	-0.82%	1,798
May 27, 2026	11.53	11.59	11.53	11.58	10.82	-1.27%	886
May 26, 2026	11.70	11.72	11.69	11.72	10.96	0.10%	5,914
May 22, 2026	11.62	11.71	11.62	11.71	10.94	-0.10%	10,146
May 21, 2026	11.71	11.88	11.71	11.84	10.96	-0.63%	6,774
May 20, 2026	11.92	11.92	11.90	11.92	11.03	-0.21%	1,233
May 19, 2026	11.93	11.95	11.93	11.94	11.05	0.34%	294
May 18, 2026	11.93	11.93	11.88	11.90	11.01	0.04%	4,463
May 15, 2026	12.05	12.08	11.90	11.90	11.01	-3.69%	2,550
May 14, 2026	12.58	12.58	12.52	12.55	11.43	-0.91%	2,029
May 13, 2026	11.89	12.71	11.87	12.66	11.53	4.95%	14,179
May 12, 2026	12.06	12.06	12.06	12.06	10.99	-0.76%	400
May 11, 2026	12.16	12.20	12.16	12.16	11.07	-1.01%	1,282
May 8, 2026	12.36	12.36	12.28	12.28	11.19	-0.08%	13,151
May 7, 2026	12.51	12.53	12.46	12.48	11.20	0.04%	17,071
May 6, 2026	12.45	12.48	12.45	12.47	11.19	1.80%	2,665