BIT:1BBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	54.78	54.78	54.78	54.78	54.78	3.59%	-
Apr 15, 2026	52.88	52.88	52.88	52.88	52.88	1.07%	-
Apr 14, 2026	52.58	52.58	51.54	52.32	52.32	1.00%	1,010
Apr 13, 2026	52.72	52.72	52.72	51.80	51.80	-4.39%	10
Apr 10, 2026	54.18	54.18	54.18	54.18	54.18	-0.95%	-
Apr 9, 2026	54.70	54.70	54.70	54.70	54.70	-1.44%	-
Apr 8, 2026	55.50	55.50	55.50	55.50	55.50	0.98%	-
Apr 7, 2026	54.96	54.96	54.96	54.96	54.96	-1.49%	-
Apr 2, 2026	57.06	57.06	55.32	55.79	55.79	0.85%	63
Apr 1, 2026	55.32	55.32	55.32	55.32	55.32	-0.88%	-
Mar 31, 2026	55.81	55.81	55.81	55.81	55.81	0.02%	-
Mar 30, 2026	55.80	55.80	55.80	55.80	55.80	2.90%	-
Mar 27, 2026	54.23	54.23	54.23	54.23	54.23	-2.18%	-
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%	-