BIT:1BBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	54.86	54.86	54.86	54.86	54.86	1.40%	-
May 26, 2026	54.10	54.10	54.10	54.10	54.10	1.46%	-
May 25, 2026	53.32	53.32	53.32	53.32	53.32	0.41%	-
May 22, 2026	52.50	52.50	52.50	53.10	53.10	1.88%	6
May 21, 2026	52.12	52.12	52.12	52.12	52.12	0.73%	-
May 20, 2026	52.58	52.60	52.24	51.74	51.74	1.05%	295
May 19, 2026	51.20	51.20	51.20	51.20	51.20	3.12%	-
May 18, 2026	49.65	49.65	49.65	49.65	49.65	2.18%	-
May 15, 2026	48.59	48.59	48.59	48.59	48.59	0.62%	-
May 14, 2026	48.77	48.77	48.77	48.29	48.29	1.96%	21
May 13, 2026	47.36	47.36	47.36	47.36	47.36	-3.15%	-
May 12, 2026	48.90	48.90	48.90	48.90	48.90	-0.85%	-
May 11, 2026	49.32	49.32	49.32	49.32	49.32	-1.44%	-
May 8, 2026	50.50	50.50	50.00	50.04	50.04	1.25%	3,500
May 7, 2026	49.42	49.42	49.42	49.42	49.42	-0.68%	-
May 6, 2026	49.76	49.76	49.76	49.76	49.76	1.78%	-
May 5, 2026	48.89	48.89	48.89	48.89	48.89	-2.34%	-
May 4, 2026	50.06	50.06	50.06	50.06	50.06	-2.23%	-
Apr 30, 2026	51.20	51.20	51.20	51.20	51.20	1.83%	-
Apr 29, 2026	50.28	50.28	50.28	50.28	50.28	-0.44%	-
Apr 28, 2026	51.60	51.60	51.60	50.50	50.50	-1.33%	59
Apr 27, 2026	51.80	51.80	51.00	51.18	51.18	-1.20%	46
Apr 24, 2026	51.80	51.80	51.80	51.80	51.80	-3.00%	-
Apr 23, 2026	53.40	53.40	53.40	53.40	53.40	-1.40%	-
Apr 22, 2026	54.16	54.16	54.16	54.16	54.16	-5.38%	-
Apr 21, 2026	57.24	57.24	57.24	57.24	57.24	1.38%	-
Apr 20, 2026	56.46	56.46	56.46	56.46	56.46	2.51%	-
Apr 17, 2026	55.08	55.08	55.08	55.08	55.08	0.55%	-
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	1.45%	-
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%	-