BBBY(BBBY)
BBBY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.55 | $5.29 | $4.51 | $5.26 | 4.79M |
| 5/19/2026 | $4.64 | $4.64 | $4.49 | $4.58 | 2.01M |
| 5/18/2026 | $4.52 | $4.70 | $4.46 | $4.62 | 2.56M |
| 5/15/2026 | $4.57 | $4.68 | $4.53 | $4.57 | 1.88M |
| 5/14/2026 | $4.80 | $4.87 | $4.61 | $4.69 | 1.90M |
| 5/13/2026 | $4.69 | $4.81 | $4.62 | $4.73 | 1.82M |
| 5/12/2026 | $4.81 | $4.89 | $4.66 | $4.69 | 2.40M |
| 5/11/2026 | $5.15 | $5.25 | $4.89 | $4.90 | 2.36M |
| 5/8/2026 | $5.36 | $5.37 | $5.16 | $5.30 | 1.66M |
| 5/7/2026 | $5.37 | $5.47 | $5.22 | $5.36 | 1.99M |
| 5/6/2026 | $5.08 | $5.29 | $5.00 | $5.29 | 2.37M |
| 5/5/2026 | $5.25 | $5.30 | $4.97 | $4.98 | 2.81M |
| 5/4/2026 | $5.40 | $5.60 | $5.20 | $5.20 | 2.59M |
| 5/1/2026 | $4.97 | $5.58 | $4.96 | $5.44 | 5.88M |
| 4/30/2026 | $4.82 | $5.06 | $4.69 | $4.90 | 3.49M |
| 4/29/2026 | $4.77 | $5.14 | $4.67 | $4.82 | 6.59M |
| 4/28/2026 | $7.12 | $7.70 | $4.64 | $4.74 | 43.08M |
| 4/27/2026 | $5.62 | $5.89 | $5.33 | $5.34 | 13.62M |
| 4/24/2026 | $5.62 | $5.69 | $5.53 | $5.61 | 1.03M |
| 4/23/2026 | $5.90 | $5.90 | $5.39 | $5.52 | 1.46M |
| 4/22/2026 | $6.00 | $6.12 | $5.92 | $5.98 | 1.38M |
| 4/21/2026 | $6.07 | $6.25 | $5.84 | $5.90 | 1.50M |
| 4/20/2026 | $5.66 | $6.27 | $5.61 | $6.14 | 1.98M |
| 4/17/2026 | $5.44 | $5.83 | $5.37 | $5.74 | 3.00M |
| 4/16/2026 | $5.35 | $5.35 | $5.14 | $5.21 | 1.40M |
| 4/15/2026 | $5.00 | $5.40 | $4.94 | $5.28 | 3.12M |
| 4/14/2026 | $4.70 | $4.98 | $4.69 | $4.93 | 1.72M |
| 4/13/2026 | $4.61 | $4.71 | $4.48 | $4.63 | 1.46M |
| 4/10/2026 | $4.82 | $4.88 | $4.59 | $4.69 | 1.33M |
| 4/9/2026 | $4.71 | $4.86 | $4.55 | $4.78 | 2.07M |
| 4/8/2026 | $4.78 | $5.14 | $4.70 | $4.82 | 2.76M |
| 4/7/2026 | $4.60 | $4.65 | $4.26 | $4.35 | 2.15M |
| 4/6/2026 | $4.60 | $4.86 | $4.60 | $4.67 | 1.83M |
| 4/2/2026 | $4.55 | $4.74 | $4.33 | $4.62 | 2.00M |
| 4/1/2026 | $4.69 | $4.81 | $4.62 | $4.66 | 860,500 |
| 3/31/2026 | $4.53 | $4.75 | $4.49 | $4.64 | 1.10M |
| 3/30/2026 | $4.40 | $4.53 | $4.32 | $4.37 | 1.75M |
| 3/27/2026 | $4.50 | $4.53 | $4.31 | $4.37 | 2.06M |
| 3/26/2026 | $4.73 | $4.85 | $4.57 | $4.59 | 1.09M |
| 3/25/2026 | $4.78 | $4.85 | $4.68 | $4.80 | 1.04M |
| 3/24/2026 | $4.72 | $4.78 | $4.62 | $4.67 | 1.05M |
| 3/23/2026 | $4.81 | $4.93 | $4.69 | $4.80 | 1.70M |
| 3/20/2026 | $4.75 | $4.80 | $4.62 | $4.67 | 1.13M |
| 3/19/2026 | $4.80 | $4.93 | $4.63 | $4.78 | 1.47M |
| 3/18/2026 | $4.93 | $5.05 | $4.82 | $4.88 | 1.69M |
| 3/17/2026 | $4.88 | $5.05 | $4.88 | $4.95 | 932,898 |
| 3/16/2026 | $4.97 | $5.10 | $4.85 | $4.86 | 1.23M |
| 3/13/2026 | $4.86 | $5.10 | $4.81 | $4.90 | 1.90M |
| 3/12/2026 | $4.80 | $4.80 | $4.58 | $4.60 | 2.52M |
| 3/11/2026 | $4.94 | $5.00 | $4.74 | $4.87 | 1.81M |
| 3/10/2026 | $5.06 | $5.15 | $4.89 | $4.91 | 1.62M |
| 3/9/2026 | $4.91 | $5.14 | $4.72 | $5.09 | 1.83M |
| 3/6/2026 | $5.07 | $5.10 | $4.88 | $5.01 | 1.40M |
| 3/5/2026 | $5.02 | $5.28 | $4.99 | $5.21 | 1.45M |
| 3/4/2026 | $5.15 | $5.30 | $5.06 | $5.09 | 1.14M |
| 3/3/2026 | $5.00 | $5.19 | $4.82 | $5.06 | 2.15M |
| 3/2/2026 | $5.12 | $5.37 | $5.11 | $5.18 | 1.17M |
| 2/27/2026 | $5.52 | $5.54 | $5.20 | $5.33 | 1.71M |
| 2/26/2026 | $5.85 | $5.97 | $5.53 | $5.60 | 1.90M |
| 2/25/2026 | $5.47 | $5.94 | $5.46 | $5.72 | 2.81M |
| 2/24/2026 | $5.32 | $5.96 | $5.24 | $5.50 | 4.30M |
| 2/23/2026 | $5.15 | $5.16 | $4.99 | $5.07 | 1.88M |
| 2/20/2026 | $5.10 | $5.53 | $5.06 | $5.23 | 2.24M |
| 2/19/2026 | $4.96 | $5.17 | $4.83 | $5.16 | 1.17M |