BIT:1BBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	55.44	55.44	55.44	55.44	55.44	7.21%	-
Mar 25, 2026	51.71	51.71	51.71	51.71	51.71	-2.82%	-
Mar 24, 2026	53.21	53.21	53.21	53.21	53.21	-2.37%	-
Mar 23, 2026	54.50	54.50	54.50	54.50	54.50	-0.09%	-
Mar 20, 2026	54.99	54.99	54.99	54.55	53.72	-1.64%	1
Mar 19, 2026	55.46	55.46	55.46	55.46	54.62	1.61%	-
Mar 18, 2026	54.58	54.58	54.58	54.58	53.75	-0.71%	-
Mar 17, 2026	54.97	54.97	54.97	54.97	54.13	-0.11%	-
Mar 16, 2026	55.03	55.03	55.03	55.03	54.19	0.04%	-
Mar 13, 2026	55.01	55.01	55.01	55.01	54.17	-0.56%	-
Mar 12, 2026	55.32	55.32	55.32	55.32	54.48	1.62%	-
Mar 11, 2026	54.44	54.44	54.44	54.44	53.61	-3.05%	-
Mar 10, 2026	56.15	56.15	56.15	56.15	55.30	0.63%	-
Mar 9, 2026	55.80	55.80	55.80	55.80	54.95	-1.38%	-
Mar 6, 2026	56.58	56.58	56.58	56.58	55.72	-0.12%	-
Mar 5, 2026	56.98	56.98	56.98	56.65	55.79	-2.23%	50
Mar 4, 2026	57.94	57.94	57.94	57.94	57.06	4.43%	-
Mar 3, 2026	55.48	55.48	55.48	55.48	54.64	4.88%	-
Mar 2, 2026	52.90	52.90	52.90	52.90	52.09	0.70%	-
Feb 27, 2026	52.53	52.53	52.53	52.53	51.73	-2.01%	-
Feb 26, 2026	53.61	53.61	53.61	53.61	52.79	1.75%	-
Feb 25, 2026	52.69	52.69	52.69	52.69	51.89	-1.83%	-
Feb 24, 2026	53.67	53.67	53.67	53.67	52.85	2.17%	-
Feb 23, 2026	52.53	52.53	52.53	52.53	51.73	-4.19%	-
Feb 20, 2026	57.14	57.14	57.14	54.83	54.00	-2.05%	1
Feb 19, 2026	56.87	56.87	56.87	55.98	55.13	-1.72%	1
Feb 18, 2026	56.96	56.96	56.96	56.96	56.09	2.26%	-
Feb 17, 2026	55.70	55.70	55.70	55.70	54.85	-0.30%	-
Feb 16, 2026	55.87	55.87	55.87	55.87	55.02	0.47%	-
Feb 13, 2026	55.61	55.61	55.61	55.61	54.76	-0.41%	-
Feb 12, 2026	55.84	55.84	55.84	55.84	54.99	-0.87%	-
Feb 11, 2026	56.33	56.33	56.33	56.33	55.47	-3.33%	-
Feb 10, 2026	58.27	58.27	58.27	58.27	57.38	2.84%	-
Feb 9, 2026	56.66	56.66	56.66	56.66	55.80	-4.32%	-
Feb 6, 2026	57.32	57.32	57.32	59.22	58.32	3.55%	20
Feb 5, 2026	57.19	57.19	57.19	57.19	56.32	-2.19%	-
Feb 4, 2026	58.47	58.47	58.47	58.47	57.58	4.77%	-
Feb 3, 2026	55.81	55.81	55.81	55.81	54.96	1.07%	-
Feb 2, 2026	55.22	55.22	55.22	55.22	54.38	1.75%	-
Jan 30, 2026	54.27	54.27	54.27	54.27	53.44	-1.61%	-
Jan 29, 2026	55.16	55.16	55.16	55.16	54.32	0.64%	-
Jan 28, 2026	54.81	54.81	54.81	54.81	53.98	-0.60%	-
Jan 27, 2026	55.14	55.14	55.14	55.14	54.30	-2.60%	-
Jan 26, 2026	56.61	56.61	56.61	56.61	55.75	-0.33%	-
Jan 23, 2026	56.80	56.80	56.80	56.80	55.94	-0.39%	-
Jan 22, 2026	57.02	57.02	57.02	57.02	56.15	0.49%	-
Jan 21, 2026	56.74	56.74	56.74	56.74	55.88	-0.30%	-
Jan 20, 2026	56.91	56.91	56.91	56.91	56.04	-5.09%	-
Jan 19, 2026	59.96	59.96	59.96	59.96	59.05	4.19%	-
Jan 16, 2026	57.55	57.55	57.55	57.55	56.67	-1.05%	-