BBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.93	11.93	11.88	11.90	11.90	0.04%	4,463
May 15, 2026	12.05	12.08	11.90	11.90	11.90	-5.18%	2,550
May 14, 2026	12.58	12.58	12.52	12.55	12.54	-0.91%	2,029
May 13, 2026	11.89	12.71	11.87	12.66	12.66	4.95%	14,179
May 12, 2026	12.06	12.06	12.06	12.06	12.06	-0.77%	400
May 11, 2026	12.16	12.20	12.16	12.16	12.16	-1.01%	1,282
May 8, 2026	12.36	12.36	12.28	12.28	12.28	-1.56%	13,151
May 7, 2026	12.51	12.53	12.46	12.48	12.29	0.04%	17,071
May 6, 2026	12.45	12.48	12.45	12.47	12.29	1.80%	2,665
May 5, 2026	12.26	12.28	12.25	12.25	12.07	-0.04%	2,623
May 4, 2026	12.28	12.30	12.26	12.26	12.07	0.58%	2,029
May 1, 2026	12.23	12.23	12.18	12.18	12.00	-2.53%	1,433
Apr 30, 2026	12.44	12.50	12.44	12.50	12.13	0.55%	1,914
Apr 29, 2026	12.43	12.43	12.43	12.43	12.06	-0.77%	268
Apr 28, 2026	12.51	12.53	12.51	12.53	12.16	-1.12%	676
Apr 27, 2026	12.68	12.70	12.67	12.67	12.29	-1.61%	708
Apr 24, 2026	12.91	12.91	12.88	12.88	12.49	-0.76%	291
Apr 23, 2026	13.10	13.10	12.98	12.98	12.39	-2.26%	674
Apr 22, 2026	13.28	13.28	13.28	13.28	12.68	0.68%	129
Apr 21, 2026	13.29	13.29	13.19	13.19	12.59	-1.68%	771
Apr 20, 2026	13.39	13.41	13.36	13.41	12.81	-0.07%	1,172
Apr 17, 2026	13.41	13.44	13.40	13.42	12.82	-1.14%	6,924
Apr 16, 2026	13.56	13.58	13.56	13.58	12.77	0.85%	2,401
Apr 15, 2026	13.46	13.46	13.46	13.46	12.66	0.34%	220
Apr 14, 2026	13.37	13.42	13.37	13.42	12.62	1.28%	403
Apr 13, 2026	13.16	13.25	13.11	13.25	12.46	0.34%	2,036
Apr 10, 2026	13.20	13.20	13.19	13.20	12.42	-1.46%	841
Apr 9, 2026	13.26	13.40	13.26	13.40	12.41	0.56%	1,049
Apr 8, 2026	13.34	13.34	13.26	13.32	12.34	4.23%	6,212
Apr 7, 2026	12.80	12.80	12.78	12.78	11.84	-2.02%	427
Apr 6, 2026	13.06	13.08	13.04	13.04	12.09	0.43%	786
Apr 2, 2026	12.96	12.99	12.96	12.99	12.04	-2.13%	448
Apr 1, 2026	13.32	13.32	13.27	13.27	12.11	-0.60%	1,994
Mar 31, 2026	13.35	13.35	13.35	13.35	12.18	1.41%	594
Mar 30, 2026	13.20	13.20	13.13	13.17	12.01	-0.30%	685
Mar 27, 2026	13.19	13.21	13.19	13.21	12.05	-2.08%	847
Mar 26, 2026	13.48	13.49	13.47	13.49	12.12	-1.35%	1,863
Mar 25, 2026	13.67	13.67	13.67	13.67	12.28	0.55%	367
Mar 24, 2026	13.56	13.60	13.55	13.60	12.22	-0.14%	852
Mar 23, 2026	13.60	13.63	13.60	13.61	12.23	0.81%	900
Mar 20, 2026	13.59	13.59	13.51	13.51	12.14	-1.92%	2,941
Mar 19, 2026	13.79	13.88	13.69	13.77	12.19	-3.59%	27,899
Mar 18, 2026	14.28	14.28	14.28	14.28	12.64	-0.49%	317
Mar 17, 2026	14.41	14.41	14.32	14.35	12.70	0.09%	1,421
Mar 16, 2026	14.39	14.42	14.34	14.34	12.69	0.53%	1,104
Mar 13, 2026	14.24	14.30	14.24	14.27	12.62	-0.87%	4,897
Mar 12, 2026	14.44	14.44	14.39	14.39	12.54	-0.48%	576
Mar 11, 2026	14.46	14.46	14.46	14.46	12.60	0.45%	238
Mar 10, 2026	14.29	14.44	14.28	14.40	12.54	1.57%	2,951
Mar 9, 2026	13.90	14.17	13.90	14.17	12.35	0.62%	2,586