Other US listings · BBBY · stock
Neighborhood Intelligence, INC. (BBBY) stock price history
Every Other US listings trading session of Neighborhood Intelligence, INC. from May 30, 2002 to Aug 14, 2026: 6,092 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBBY adjusted close, 2002 to 2026
- $122.32
- All time high, 2020
- $12.65
- 52 week high, $4.18 low
- 6,092
- Daily sessions since 2002
Last updated Aug 14, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BBBY key facts
- Neighborhood Intelligence, INC. (BBBY) closed at $4.35 on Aug 14, 2026 on Other US listings.
- BBBY's all time high close is $122.32, set on Aug 20, 2020; its all time low close is $2.65 on Mar 16, 2020.
- BBBY's 52 week range is $4.18 to $12.65.
- BBBY returned -51.9% over the year to Aug 14, 2026 and -94.0% over five years.
- Over ten years BBBY returned -73%, -12.2% a year compounded.
- BBBY's deepest drawdown was -97.0% from Aug 20, 2020 to Apr 8, 2025.
- DataCedar holds 6,092 daily sessions of BBBY history from May 30, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBBY price chart, 2002 to 2026
BBBY returns
Price return from the last close on or before the window start to Aug 14, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -7.2% |
| 6 months | -12.8% |
| Year to date | -20.8% |
| 1 year | -51.9% |
| 3 years | -86.3% |
| 5 years | -94.0% |
| 10 years | -72.8% |
| Since May 30, 2002 | -66.6% |
| Compound annual growth, 24.2 years | -4.4% |
BBBY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $122.32 on Aug 20, 2020
- All time low close
- $2.65 on Mar 16, 2020
- 52 week high
- $12.65 on Oct 3, 2025
- 52 week low
- $4.18 on Aug 12, 2026
- Deepest drawdown
- -97.0% from Aug 20, 2020 to Apr 8, 2025, not yet recovered
- Best single session
- +37.0% on Apr 18, 2013
- Worst single session
- -41.1% on Jul 18, 2008
- Volatility, 1 year annualised
- 76.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +580%
- Worst calendar year
- 2024, -82%
BBBY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 30, 2002; 2026 runs to Aug 14, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.53 | $7.72 | $4.18 | $4.35 | -20.3% | 402.9M | 155 |
| 2025 | $5.02 | $12.65 | $3.54 | $5.46 | +10.8% | 701.8M | 250 |
| 2024 | $27.00 | $37.10 | $4.45 | $4.93 | -82.2% | 512.7M | 252 |
| 2023 | $19.73 | $39.27 | $13.71 | $27.69 | +43.0% | 500.5M | 250 |
| 2022 | $60.07 | $60.33 | $18.07 | $19.36 | -67.2% | 444.9M | 251 |
| 2021 | $48.50 | $112.30 | $46.75 | $59.01 | +23.0% | 457.2M | 252 |
| 2020 | $7.08 | $128.50 | $2.53 | $47.97 | +580.4% | 1.1B | 253 |
| 2019 | $13.31 | $29.75 | $6.57 | $7.05 | -48.1% | 867.5M | 252 |
| 2018 | $64.10 | $89.80 | $12.33 | $13.58 | -78.7% | 584.9M | 251 |
| 2017 | $17.75 | $82.70 | $13.75 | $63.90 | +265.1% | 262.5M | 251 |
| 2016 | $12.12 | $19.70 | $10.03 | $17.50 | +42.5% | 22M | 252 |
| 2015 | $24.42 | $25.93 | $11.86 | $12.28 | -49.4% | 37M | 252 |
| 2014 | $30.51 | $30.86 | $13.82 | $24.27 | -21.2% | 69.9M | 252 |
| 2013 | $14.69 | $35.60 | $10.80 | $30.79 | +115.2% | 76.8M | 252 |
| 2012 | $7.91 | $16.00 | $4.97 | $14.31 | +82.5% | 35.3M | 250 |
| 2011 | $16.59 | $17.18 | $7.57 | $7.84 | -52.4% | 26.6M | 252 |
| 2010 | $13.72 | $26.50 | $10.88 | $16.48 | +21.5% | 54M | 252 |
| 2009 | $10.81 | $17.99 | $6.71 | $13.56 | +25.8% | 35M | 252 |
| 2008 | $15.47 | $29.59 | $6.34 | $10.78 | -30.6% | 83.3M | 253 |
| 2007 | $15.92 | $39.39 | $14.05 | $15.53 | -1.7% | 96M | 251 |
| 2006 | $28.30 | $35.02 | $13.40 | $15.80 | -43.9% | 158.4M | 251 |
| 2005 | $69.60 | $70.35 | $28.02 | $28.15 | -59.2% | 229.8M | 252 |
| 2004 | $20.00 | $77.18 | $16.02 | $69.00 | +247.3% | 224.9M | 252 |
| 2003 | $12.91 | $22.95 | $7.60 | $19.87 | +52.8% | 89.5M | 252 |
| 2002 | $13.69 | $16.67 | $4.40 | $13.00 | n/a | 11.8M | 150 |
BBBY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $4.35 | -13.9% |
| July 2026 | $5.05 | -12.8% |
| June 2026 | $5.79 | -5.5% |
| May 2026 | $6.13 | +25.1% |
| April 2026 | $4.90 | +5.6% |
| March 2026 | $4.64 | -12.9% |
| February 2026 | $5.33 | -9.8% |
| January 2026 | $5.91 | +8.2% |
| December 2025 | $5.46 | -9.3% |
| November 2025 | $6.02 | -21.9% |
| October 2025 | $7.71 | -21.2% |
| September 2025 | $9.79 | +8.7% |
About the BBBY data
Daily bars. 6,092 sessions from May 30, 2002 to Aug 14, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 14, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBBY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BBBY share price history
