BBY(BBY)
BBY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $77.82 | $78.26 | $77.03 | $77.71 | 3.81M |
| 6/25/2026 | $77.13 | $78.63 | $76.84 | $76.89 | 3.54M |
| 6/24/2026 | $76.06 | $77.95 | $75.72 | $77.63 | 3.14M |
| 6/23/2026 | $73.83 | $75.35 | $72.52 | $75.15 | 5.36M |
| 6/22/2026 | $75.90 | $77.89 | $75.44 | $76.01 | 4.64M |
| 6/18/2026 | $72.77 | $75.71 | $72.51 | $74.73 | 6.12M |
| 6/17/2026 | $75.58 | $76.18 | $73.04 | $73.10 | 3.87M |
| 6/16/2026 | $77.39 | $78.10 | $75.40 | $75.58 | 3.72M |
| 6/15/2026 | $79.00 | $79.51 | $77.24 | $77.41 | 3.72M |
| 6/12/2026 | $77.79 | $78.94 | $77.07 | $78.53 | 2.91M |
| 6/11/2026 | $75.90 | $77.45 | $75.23 | $77.10 | 3.25M |
| 6/10/2026 | $75.00 | $76.45 | $74.45 | $75.64 | 4.79M |
| 6/9/2026 | $74.75 | $76.56 | $74.28 | $75.12 | 3.06M |
| 6/8/2026 | $71.05 | $74.69 | $70.75 | $74.17 | 3.94M |
| 6/5/2026 | $71.06 | $71.71 | $69.71 | $71.54 | 3.90M |
| 6/4/2026 | $72.65 | $72.91 | $70.56 | $70.99 | 4.16M |
| 6/3/2026 | $72.78 | $72.78 | $70.61 | $71.73 | 5.80M |
| 6/2/2026 | $74.53 | $74.98 | $72.77 | $72.78 | 4.53M |
| 6/1/2026 | $76.56 | $77.01 | $74.37 | $74.98 | 6.66M |
| 5/29/2026 | $74.00 | $78.19 | $72.19 | $77.95 | 10.25M |
| 5/28/2026 | $69.70 | $77.10 | $68.49 | $74.74 | 14.36M |
| 5/27/2026 | $63.65 | $64.63 | $63.31 | $64.54 | 6.96M |
| 5/26/2026 | $62.50 | $63.31 | $61.86 | $63.22 | 5.09M |
| 5/22/2026 | $61.20 | $62.33 | $61.19 | $61.63 | 5.50M |
| 5/21/2026 | $60.23 | $61.41 | $59.86 | $61.15 | 3.89M |
| 5/20/2026 | $58.72 | $61.04 | $57.01 | $60.98 | 4.13M |
| 5/19/2026 | $58.07 | $59.73 | $57.77 | $59.29 | 4.75M |
| 5/18/2026 | $56.48 | $58.39 | $56.10 | $57.88 | 4.60M |
| 5/15/2026 | $56.41 | $56.90 | $56.01 | $56.28 | 4.25M |
| 5/14/2026 | $55.80 | $57.28 | $55.80 | $56.68 | 3.04M |
| 5/13/2026 | $56.70 | $56.99 | $55.10 | $55.52 | 2.97M |
| 5/12/2026 | $57.65 | $58.17 | $57.07 | $57.20 | 2.80M |
| 5/11/2026 | $60.00 | $60.03 | $57.55 | $57.62 | 3.83M |
| 5/8/2026 | $58.81 | $59.48 | $58.00 | $59.40 | 2.33M |
| 5/7/2026 | $58.70 | $59.62 | $57.99 | $58.54 | 3.32M |
| 5/6/2026 | $57.83 | $59.01 | $57.76 | $58.69 | 2.88M |
| 5/5/2026 | $58.02 | $58.32 | $56.68 | $57.27 | 3.62M |
| 5/4/2026 | $59.45 | $59.45 | $57.52 | $57.64 | 2.93M |
| 5/1/2026 | $60.85 | $61.28 | $59.96 | $60.05 | 2.39M |
| 4/30/2026 | $58.65 | $60.66 | $58.65 | $60.49 | 3.20M |
| 4/29/2026 | $59.08 | $59.66 | $58.18 | $58.73 | 3.33M |
| 4/28/2026 | $59.82 | $60.67 | $58.56 | $59.11 | 2.80M |
| 4/27/2026 | $60.34 | $60.77 | $59.20 | $59.27 | 3.66M |
| 4/24/2026 | $61.38 | $61.60 | $60.25 | $60.45 | 3.10M |
| 4/23/2026 | $63.25 | $63.52 | $60.98 | $61.50 | 2.79M |
| 4/22/2026 | $63.71 | $64.56 | $62.84 | $63.53 | 4.84M |
| 4/21/2026 | $65.81 | $68.21 | $65.32 | $66.59 | 2.67M |
| 4/20/2026 | $65.70 | $67.41 | $64.89 | $66.94 | 2.57M |
| 4/17/2026 | $64.99 | $66.06 | $64.73 | $65.73 | 4.84M |
| 4/16/2026 | $63.73 | $65.12 | $63.55 | $64.67 | 2.97M |
| 4/15/2026 | $62.30 | $63.55 | $61.90 | $63.39 | 2.92M |
| 4/14/2026 | $60.91 | $62.41 | $60.87 | $62.06 | 3.00M |
| 4/13/2026 | $60.05 | $61.32 | $59.77 | $60.85 | 5.51M |
| 4/10/2026 | $65.15 | $65.67 | $62.12 | $62.37 | 2.79M |
| 4/9/2026 | $64.02 | $64.86 | $63.75 | $64.53 | 2.73M |
| 4/8/2026 | $65.45 | $66.26 | $64.47 | $64.48 | 3.26M |
| 4/7/2026 | $64.31 | $64.87 | $63.26 | $64.02 | 2.85M |
| 4/6/2026 | $63.86 | $64.59 | $62.83 | $64.20 | 2.66M |
| 4/2/2026 | $63.78 | $65.16 | $63.01 | $64.50 | 2.57M |
| 4/1/2026 | $64.82 | $64.99 | $63.62 | $64.31 | 2.84M |
| 3/31/2026 | $64.62 | $65.63 | $63.58 | $64.20 | 2.96M |
| 3/30/2026 | $63.52 | $65.19 | $63.32 | $63.91 | 4.59M |