Skip to main content
GraniteShares YieldBOOST BABA ETF (BBYY)
NASDAQ: BBYY · Real-Time Price · USD
14.09
-0.20 (-1.43%)
At close: Mar 6, 2026, 4:00 PM EST
14.17
+0.08 (0.60%)
After-hours: Mar 6, 2026, 7:35 PM EST

BBYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.1114.1414.0714.0914.09-1.40%2,556
Mar 5, 202614.2914.3214.2514.2914.06-1.04%2,306
Mar 4, 202614.4614.4714.4414.4414.21-0.52%1,083
Mar 3, 202614.5014.5514.4814.5114.29-2.00%1,524
Mar 2, 202614.6714.8114.6714.8114.58-0.90%2,341
Feb 27, 202615.0215.0214.9414.9414.71-4.14%5,925
Feb 26, 202615.6415.6415.4515.5915.06-2.83%2,889
Feb 25, 202615.9416.0615.9416.0415.49-0.31%5,879
Feb 24, 202616.0816.0916.0816.0915.540.34%1,005
Feb 23, 202616.0416.0416.0416.0415.49-0.70%518
Feb 20, 202615.5716.1715.5716.1515.60-0.91%5,592
Feb 19, 202616.3816.4116.2116.3015.44-0.95%3,114
Feb 18, 202616.6016.6316.4516.4515.59-0.24%3,228
Feb 17, 202616.4516.5416.4516.4915.63-0.42%2,342
Feb 13, 202616.3916.8616.3916.5615.69-4.58%2,935
Feb 12, 202617.6517.7017.1617.3616.13-3.00%3,751
Feb 11, 202617.8117.9017.8117.9016.63-0.08%613
Feb 10, 202617.8817.9517.8817.9116.651.33%2,714
Feb 9, 202617.6817.6817.6817.6816.430.39%759
Feb 6, 202617.4517.6117.4517.6116.37-0.27%2,387
Feb 5, 202617.9117.9117.6217.6516.10-0.99%3,527
Feb 4, 202617.9017.9317.7817.8316.26-1.60%2,350
Feb 3, 202618.2018.2018.0818.1216.53-2.63%3,470
Feb 2, 202618.6818.6918.5518.6116.98-0.84%4,182
Jan 30, 202619.1219.2418.7518.7717.12-4.35%9,882
Jan 29, 202619.8419.9519.4019.6217.560.03%8,466
Jan 28, 202619.6719.6719.6119.6217.561.74%866
Jan 27, 202619.5019.5019.2619.2817.260.84%6,719
Jan 26, 202618.9719.2218.9019.1217.11-0.60%5,641
Jan 23, 202619.2119.2719.0919.2417.22-2.16%5,482
Jan 22, 202619.7119.7619.6319.6617.271.59%5,169
Jan 21, 202619.1319.4519.0519.3517.004.35%3,487
Jan 20, 202618.7318.8418.5118.5516.29-2.12%3,099
Jan 16, 202618.9418.9518.9018.9516.64-2.33%6,647
Jan 15, 202619.3919.4819.3919.4016.72-0.03%4,490
Jan 14, 202619.3319.4319.3319.4116.720.21%3,791
Jan 13, 202619.4019.4019.3719.3716.69-0.08%3,020
Jan 12, 202619.3519.4119.3219.3816.702.76%2,024
Jan 9, 202618.9918.9918.5318.8616.25-5.02%1,919
Jan 8, 202618.8519.8618.8519.8616.815.36%5,204
Jan 7, 202618.9319.0118.8518.8515.96-2.45%5,153
Jan 6, 202619.6419.7419.3219.3216.36-2.35%3,294
Jan 5, 202619.4819.7919.4819.7916.750.02%1,000
Jan 2, 202619.6619.7919.6619.7816.754.76%1,190
Dec 31, 202518.8518.8818.7718.8815.68-1.02%1,363
Dec 30, 202519.2319.2319.0419.0815.84-0.87%5,162
Dec 29, 202519.1419.2519.0219.2515.98-2.51%12,453
Dec 26, 202519.5619.7719.5619.7416.39-0.25%4,799
Dec 24, 202519.7919.8419.7919.7916.12-0.23%12,781
Dec 23, 202519.6419.8419.6419.8416.160.53%941
Dec 22, 202519.5819.7319.5419.7316.070.79%1,520
Dec 19, 202519.5319.9619.5319.5815.95-1.06%3,143
Dec 18, 202519.8120.0019.7919.7915.81-0.38%9,441
Dec 17, 202520.1820.1819.8619.8615.87-1.53%1,057
Dec 16, 202520.1520.1719.9920.1716.12-0.50%1,997
Dec 15, 202520.3720.4120.2720.2716.20-3.07%6,284
Dec 12, 202521.3221.4020.6020.9116.72-2.73%9,373
Dec 11, 202521.2121.5020.9521.5016.85-0.89%4,981
Dec 10, 202521.6821.8121.6621.6917.002.07%1,823
Dec 9, 202521.1221.2521.1221.2516.66-0.84%937
Dec 8, 202521.2821.4421.2821.4416.80-0.05%1,434
Dec 5, 202521.3521.4520.9721.4516.81-0.07%1,378
Dec 4, 202521.4521.4921.3921.4616.510.26%2,142
Dec 3, 202521.3221.4121.3121.4116.47-0.77%2,464
Dec 2, 202521.5221.5721.4521.5716.60-0.53%2,608
Dec 1, 202521.3721.7221.2021.6916.682.19%1,184
Nov 28, 202521.2021.2521.1921.2216.33-1.44%586
Nov 26, 202521.5421.5921.4921.5316.250.63%3,955
Nov 25, 202521.4621.4621.3921.4016.15-0.30%1,480
Nov 24, 202521.3421.4621.3421.4616.202.86%2,143
Nov 21, 202520.3820.8620.1020.8615.75-0.77%4,162
Nov 20, 202521.5621.5621.0321.0315.56-1.84%2,087
Nov 19, 202521.3421.4221.3421.4215.850.23%323
Nov 18, 202521.2521.3721.2521.3715.820.64%5,064
Nov 17, 202521.1221.3121.1221.2415.721.70%1,752
Nov 14, 202520.9721.8920.3120.8815.45-5.00%14,986
Nov 13, 202522.5122.5121.8221.9815.970.78%4,954
Nov 12, 202522.1722.1721.7121.8115.85-1.59%5,796
Nov 11, 202522.6322.6322.1622.1616.10-2.43%2,263
Nov 10, 202522.6022.7822.5922.7116.500.34%1,827
Nov 7, 202522.2122.6422.0822.6416.45-3.60%10,484
Nov 6, 202523.6323.7923.2223.4816.751.48%10,017
Nov 5, 202523.1623.2723.0523.1416.500.13%8,498
Nov 4, 202522.9223.2622.8423.1116.48-1.40%3,083
Nov 3, 202523.4023.5123.3423.4416.72-0.98%9,238
Oct 31, 202523.7823.7823.4723.6716.88-3.72%7,636
Oct 30, 202524.5724.8324.5524.5917.19-1.62%9,470
Oct 29, 202524.9425.0224.9324.9917.481.26%4,038
Oct 28, 202524.7724.7824.5924.6817.26-0.38%4,729
Oct 27, 202524.8024.8424.7124.7817.331.12%7,206
Oct 24, 202524.6624.6624.5024.5017.13-1.38%15,841
Oct 23, 202524.8224.9024.8124.8417.050.89%13,222
Oct 22, 202524.6524.6924.6324.6316.90-0.29%1,449