GraniteShares YieldBOOST BABA ETF (BBYY)
NASDAQ: BBYY · Real-Time Price · USD
21.45
-0.02 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
21.87
+0.43 (1.98%)
After-hours: Dec 5, 2025, 7:33 PM EST
BBYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.35 | 21.45 | 20.97 | 21.45 | 21.45 | -0.07% | 1,377 |
| Dec 4, 2025 | 21.45 | 21.49 | 21.39 | 21.46 | 21.46 | 0.26% | 2,142 |
| Dec 3, 2025 | 21.32 | 21.41 | 21.31 | 21.41 | 21.41 | -0.77% | 2,464 |
| Dec 2, 2025 | 21.52 | 21.57 | 21.45 | 21.57 | 21.57 | -0.53% | 2,608 |
| Dec 1, 2025 | 21.37 | 21.72 | 21.20 | 21.69 | 21.69 | 2.19% | 1,184 |
| Nov 28, 2025 | 21.20 | 21.25 | 21.19 | 21.22 | 21.22 | -1.44% | 586 |
| Nov 26, 2025 | 21.54 | 21.59 | 21.49 | 21.53 | 21.12 | 0.63% | 3,955 |
| Nov 25, 2025 | 21.46 | 21.46 | 21.39 | 21.40 | 20.99 | -0.30% | 1,480 |
| Nov 24, 2025 | 21.34 | 21.46 | 21.34 | 21.46 | 21.06 | 2.86% | 2,143 |
| Nov 21, 2025 | 20.38 | 20.86 | 20.10 | 20.86 | 20.47 | -0.77% | 4,162 |
| Nov 20, 2025 | 21.56 | 21.56 | 21.03 | 21.03 | 20.23 | -1.84% | 2,087 |
| Nov 19, 2025 | 21.34 | 21.42 | 21.34 | 21.42 | 20.61 | 0.23% | 323 |
| Nov 18, 2025 | 21.25 | 21.37 | 21.25 | 21.37 | 20.56 | 0.64% | 5,064 |
| Nov 17, 2025 | 21.12 | 21.31 | 21.12 | 21.24 | 20.43 | 1.70% | 1,752 |
| Nov 14, 2025 | 20.97 | 21.89 | 20.31 | 20.88 | 20.09 | -5.00% | 14,986 |
| Nov 13, 2025 | 22.51 | 22.51 | 21.82 | 21.98 | 20.76 | 0.78% | 4,954 |
| Nov 12, 2025 | 22.17 | 22.17 | 21.71 | 21.81 | 20.60 | -1.59% | 5,796 |
| Nov 11, 2025 | 22.63 | 22.63 | 22.16 | 22.16 | 20.93 | -2.43% | 2,263 |
| Nov 10, 2025 | 22.60 | 22.78 | 22.59 | 22.71 | 21.45 | 0.34% | 1,827 |
| Nov 7, 2025 | 22.21 | 22.64 | 22.08 | 22.64 | 21.38 | -3.60% | 10,484 |
| Nov 6, 2025 | 23.63 | 23.79 | 23.22 | 23.48 | 21.77 | 1.48% | 10,017 |
| Nov 5, 2025 | 23.16 | 23.27 | 23.05 | 23.14 | 21.45 | 0.13% | 8,498 |
| Nov 4, 2025 | 22.92 | 23.26 | 22.84 | 23.11 | 21.43 | -1.40% | 3,083 |
| Nov 3, 2025 | 23.40 | 23.51 | 23.34 | 23.44 | 21.73 | -0.98% | 9,238 |
| Oct 31, 2025 | 23.78 | 23.78 | 23.47 | 23.67 | 21.95 | -3.72% | 7,636 |
| Oct 30, 2025 | 24.57 | 24.83 | 24.55 | 24.59 | 22.35 | -1.62% | 9,470 |
| Oct 29, 2025 | 24.94 | 25.02 | 24.93 | 24.99 | 22.72 | 1.26% | 4,038 |
| Oct 28, 2025 | 24.77 | 24.78 | 24.59 | 24.68 | 22.44 | -0.38% | 4,729 |
| Oct 27, 2025 | 24.80 | 24.84 | 24.71 | 24.78 | 22.52 | 1.12% | 7,206 |
| Oct 24, 2025 | 24.66 | 24.66 | 24.50 | 24.50 | 22.27 | -1.38% | 15,841 |
| Oct 23, 2025 | 24.82 | 24.90 | 24.81 | 24.84 | 22.16 | 0.89% | 13,222 |
| Oct 22, 2025 | 24.65 | 24.69 | 24.63 | 24.63 | 21.97 | -0.29% | 1,449 |