BIT:1BBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	66.20	66.20	65.50	66.30	65.46	-1.10%	220
Jun 15, 2026	66.62	67.82	66.62	67.04	66.19	-1.15%	5
Jun 12, 2026	67.82	67.82	67.82	67.82	66.96	2.32%	-
Jun 11, 2026	66.28	66.28	66.28	66.28	65.44	0.58%	-
Jun 10, 2026	65.90	65.90	65.90	65.90	65.07	2.33%	-
Jun 9, 2026	64.40	64.40	64.40	64.40	63.59	1.10%	-
Jun 8, 2026	63.70	63.70	63.70	63.70	62.90	4.26%	-
Jun 5, 2026	61.10	61.10	61.10	61.10	60.33	0.33%	-
Jun 4, 2026	60.90	60.90	60.90	60.90	60.13	-0.94%	-
Jun 3, 2026	62.16	62.16	62.16	61.48	60.70	-3.70%	4
Jun 2, 2026	63.84	63.84	63.84	63.84	63.03	-2.42%	-
Jun 1, 2026	65.70	65.70	65.70	65.42	64.59	-0.43%	80
May 29, 2026	63.02	64.38	62.92	65.70	64.87	1.64%	72
May 28, 2026	55.10	63.00	55.10	64.64	63.82	17.83%	3,595
May 27, 2026	54.86	54.86	54.86	54.86	54.17	1.40%	-
May 26, 2026	54.10	54.10	54.10	54.10	53.42	1.46%	-
May 25, 2026	53.32	53.32	53.32	53.32	52.65	0.41%	-
May 22, 2026	52.50	52.50	52.50	53.10	52.43	1.88%	6
May 21, 2026	52.12	52.12	52.12	52.12	51.46	0.73%	-
May 20, 2026	52.58	52.60	52.24	51.74	51.09	1.05%	295
May 19, 2026	51.20	51.20	51.20	51.20	50.55	3.12%	-
May 18, 2026	49.65	49.65	49.65	49.65	49.02	2.18%	-
May 15, 2026	48.59	48.59	48.59	48.59	47.98	0.62%	-
May 14, 2026	48.77	48.77	48.77	48.29	47.68	1.96%	21
May 13, 2026	47.36	47.36	47.36	47.36	46.76	-3.15%	-
May 12, 2026	48.90	48.90	48.90	48.90	48.28	-0.85%	-
May 11, 2026	49.32	49.32	49.32	49.32	48.70	-1.44%	-
May 8, 2026	50.50	50.50	50.00	50.04	49.41	1.25%	3,500
May 7, 2026	49.42	49.42	49.42	49.42	48.80	-0.68%	-
May 6, 2026	49.76	49.76	49.76	49.76	49.13	1.78%	-
May 5, 2026	48.89	48.89	48.89	48.89	48.27	-2.34%	-
May 4, 2026	50.06	50.06	50.06	50.06	49.43	-2.23%	-
Apr 30, 2026	51.20	51.20	51.20	51.20	50.55	1.83%	-
Apr 29, 2026	50.28	50.28	50.28	50.28	49.64	-0.44%	-
Apr 28, 2026	51.60	51.60	51.60	50.50	49.86	-1.33%	59
Apr 27, 2026	51.80	51.80	51.00	51.18	50.53	-1.20%	46
Apr 24, 2026	51.80	51.80	51.80	51.80	51.15	-3.00%	-
Apr 23, 2026	53.40	53.40	53.40	53.40	52.73	-1.40%	-
Apr 22, 2026	54.16	54.16	54.16	54.16	53.48	-5.38%	-
Apr 21, 2026	57.24	57.24	57.24	57.24	56.52	1.38%	-
Apr 20, 2026	56.46	56.46	56.46	56.46	55.75	2.51%	-
Apr 17, 2026	55.08	55.08	55.08	55.08	54.38	0.55%	-
Apr 16, 2026	54.78	54.78	54.78	54.78	54.09	3.59%	-
Apr 15, 2026	52.88	52.88	52.88	52.88	52.21	1.07%	-
Apr 14, 2026	52.58	52.58	51.54	52.32	51.66	1.00%	1,010
Apr 13, 2026	52.72	52.72	52.72	51.80	51.15	-4.39%	10
Apr 10, 2026	54.18	54.18	54.18	54.18	53.50	-0.95%	-
Apr 9, 2026	54.70	54.70	54.70	54.70	54.01	-1.44%	-
Apr 8, 2026	55.50	55.50	55.50	55.50	54.80	0.98%	-
Apr 7, 2026	54.96	54.96	54.96	54.96	54.27	-1.49%	-