BIT:1BBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	75.28	75.28	75.28	75.28	75.28	1.07%	-
Jul 23, 2026	74.48	74.48	74.48	74.48	74.48	-1.56%	-
Jul 22, 2026	73.70	73.70	73.70	75.66	75.66	3.25%	56
Jul 21, 2026	74.02	74.02	74.02	73.28	73.28	-1.00%	20
Jul 20, 2026	74.02	74.02	74.02	74.02	74.02	-0.91%	-
Jul 17, 2026	74.70	74.70	74.70	74.70	74.70	-1.35%	-
Jul 16, 2026	75.72	75.72	75.72	75.72	75.72	1.34%	-
Jul 15, 2026	74.72	74.72	74.72	74.72	74.72	4.45%	-
Jul 14, 2026	71.54	71.54	71.54	71.54	71.54	-1.22%	-
Jul 13, 2026	72.42	72.42	72.42	72.42	72.42	0.67%	-
Jul 10, 2026	71.94	71.94	71.94	71.94	71.94	2.60%	-
Jul 9, 2026	69.16	69.16	69.16	70.12	70.12	3.70%	50
Jul 8, 2026	67.62	67.62	67.62	67.62	67.62	-2.31%	-
Jul 7, 2026	69.22	69.22	69.22	69.22	69.22	1.14%	-
Jul 6, 2026	68.44	68.44	68.44	68.44	68.44	0.41%	-
Jul 3, 2026	68.16	68.16	68.16	68.16	68.16	0.98%	-
Jul 2, 2026	68.52	68.52	68.52	67.50	67.50	0.99%	22
Jul 1, 2026	66.84	66.84	66.84	66.84	66.84	1.55%	-
Jun 30, 2026	65.82	65.82	65.82	65.82	65.82	-3.09%	-
Jun 29, 2026	68.18	68.18	68.18	67.92	67.92	-0.59%	18
Jun 26, 2026	65.02	69.24	65.02	68.32	68.32	0.12%	79
Jun 25, 2026	67.32	68.86	67.32	68.24	68.24	-0.15%	27
Jun 24, 2026	68.34	68.34	68.34	68.34	68.34	5.59%	-
Jun 23, 2026	64.72	64.72	64.72	64.72	64.72	-4.06%	-
Jun 22, 2026	66.36	67.32	66.36	67.46	67.46	3.40%	365
Jun 19, 2026	65.24	65.24	65.24	65.24	65.24	-0.49%	-
Jun 18, 2026	64.00	65.62	63.50	65.56	65.56	-15.01%	413
Jun 17, 2026	77.14	77.14	77.14	77.14	77.14	17.84%	-
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%	-