BIT:1BBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	74.90	74.90	74.90	74.90	74.90	2.52%	-
Aug 13, 2026	73.06	73.06	73.06	73.06	73.06	1.44%	-
Aug 12, 2026	72.02	72.02	72.02	72.02	72.02	-0.52%	-
Aug 11, 2026	72.40	72.40	72.40	72.40	72.40	1.54%	-
Aug 10, 2026	71.30	71.30	71.30	71.30	71.30	0.96%	-
Aug 7, 2026	68.46	70.62	68.46	70.62	70.62	0.48%	10
Aug 6, 2026	70.28	70.28	70.28	70.28	70.28	-3.86%	-
Aug 5, 2026	73.10	73.10	73.10	73.10	73.10	-0.11%	-
Aug 4, 2026	73.86	73.86	73.86	73.18	73.18	0.72%	9
Aug 3, 2026	72.66	72.66	72.66	72.66	72.66	-3.30%	-
Jul 31, 2026	75.14	75.14	75.14	75.14	75.14	-1.70%	-
Jul 30, 2026	75.96	75.96	75.96	76.44	76.44	-4.11%	10
Jul 29, 2026	79.72	79.72	79.72	79.72	79.72	0.78%	-
Jul 28, 2026	79.10	79.10	79.10	79.10	79.10	2.30%	-
Jul 27, 2026	77.32	77.32	77.32	77.32	77.32	2.71%	-
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%	-