News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

83.74

-1.21

(-1.42%)

As of 10:02AM EDT. Market open.

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	83.27	84.46	82.75	83.74	83.74	385,031
16 Aug 2022	81.50	86.48	81.47	84.95	84.95	3,699,700
15 Aug 2022	79.98	81.43	78.59	81.33	81.33	1,872,300
12 Aug 2022	81.19	81.31	79.60	80.30	80.30	2,130,400
11 Aug 2022	79.80	81.52	79.55	80.42	80.42	2,060,100
10 Aug 2022	78.53	79.74	77.97	78.51	78.51	2,426,800
09 Aug 2022	77.68	77.98	75.22	76.34	76.34	2,145,300
08 Aug 2022	77.12	80.49	76.97	78.54	78.54	2,551,900
05 Aug 2022	75.30	77.00	74.90	76.38	76.38	1,337,200
04 Aug 2022	75.90	77.97	75.79	76.29	76.29	2,011,100
03 Aug 2022	75.89	77.07	75.13	75.69	75.69	3,085,300
02 Aug 2022	76.31	76.45	74.57	74.61	74.61	2,367,100
01 Aug 2022	76.49	77.94	76.22	76.98	76.98	2,640,800
29 July 2022	76.73	77.61	74.67	76.99	76.99	5,035,200
28 July 2022	75.39	78.40	72.74	77.99	77.99	7,888,400
27 July 2022	72.62	74.87	71.63	74.49	74.49	2,476,300
26 July 2022	73.01	73.54	71.63	72.01	72.01	3,297,100
25 July 2022	77.12	77.28	75.24	75.84	75.84	2,214,900
22 July 2022	78.82	80.08	76.24	76.80	76.80	2,959,200
21 July 2022	77.79	78.23	75.98	78.20	78.20	2,338,500
20 July 2022	76.21	78.34	75.69	78.12	78.12	3,359,000
19 July 2022	73.97	76.49	73.66	75.97	75.97	2,743,700
18 July 2022	73.20	75.25	72.94	73.34	73.34	2,545,300
15 July 2022	72.47	72.58	71.13	72.47	72.47	2,477,200
14 July 2022	70.55	71.45	69.50	71.14	71.14	1,997,300
13 July 2022	68.89	71.75	68.83	71.29	71.29	2,207,700
12 July 2022	70.37	72.08	69.92	70.42	70.42	2,268,400
11 July 2022	71.21	71.91	69.70	69.91	69.91	1,778,900
08 July 2022	70.19	71.52	69.15	71.17	71.17	2,072,100
07 July 2022	68.73	70.98	68.52	70.89	70.89	2,355,900
06 July 2022	69.81	70.13	67.22	68.52	68.52	2,645,600
05 July 2022	66.11	69.99	65.90	69.98	69.98	3,260,600
01 July 2022	65.79	66.86	65.01	66.77	66.77	2,866,200
30 June 2022	65.81	66.25	64.29	65.19	65.19	3,485,300
29 June 2022	68.29	68.61	66.60	67.15	67.15	3,337,200
28 June 2022	71.72	72.00	68.67	68.85	68.85	2,590,700
27 June 2022	74.98	75.45	71.84	72.14	72.14	2,562,400
24 June 2022	72.10	74.74	71.42	74.69	74.69	5,060,700
23 June 2022	70.12	71.79	70.03	71.29	71.29	2,421,800
22 June 2022	70.32	71.08	69.52	69.88	69.88	2,728,900
21 June 2022	72.07	72.28	70.09	70.47	70.47	3,271,600
17 June 2022	68.02	71.42	68.00	70.51	70.51	8,384,600
16 June 2022	69.55	70.25	67.66	68.48	68.48	3,848,700
15 June 2022	70.84	72.68	70.38	71.76	71.76	3,347,800
14 June 2022	70.00	71.56	69.40	70.59	70.59	4,571,600
13 June 2022	70.41	70.91	68.62	69.45	69.45	4,405,200
13 June 2022	0.88 Dividend
10 June 2022	73.32	74.41	72.03	72.60	71.72	3,738,600
09 June 2022	76.63	77.41	74.93	74.93	74.02	3,137,600
08 June 2022	77.78	78.96	76.20	77.12	76.19	2,775,400
07 June 2022	76.67	78.61	75.60	78.35	77.40	3,447,100
06 June 2022	80.63	80.63	79.01	79.27	78.31	2,568,600
03 June 2022	80.52	81.62	80.16	80.39	79.42	2,296,000
02 June 2022	80.56	81.30	79.20	81.26	80.28	2,228,400
01 June 2022	82.63	82.91	79.62	80.08	79.11	3,363,800
31 May 2022	83.77	85.30	81.40	82.06	81.07	4,923,000
27 May 2022	82.23	84.86	82.18	83.99	82.97	3,316,700
26 May 2022	81.24	84.40	81.12	82.05	81.06	4,552,300
25 May 2022	71.01	80.68	70.83	80.06	79.09	10,136,600
24 May 2022	72.98	75.90	71.48	73.47	72.58	14,827,800
23 May 2022	72.36	73.14	69.36	72.59	71.71	7,655,000
20 May 2022	74.00	74.07	69.07	72.36	71.48	4,858,600
19 May 2022	73.99	76.42	72.36	73.32	72.43	5,333,300
18 May 2022	78.74	79.57	74.05	75.62	74.70	9,389,000
17 May 2022	86.00	86.82	81.79	84.50	83.48	4,333,100
16 May 2022	85.70	86.45	82.02	84.77	83.74	3,024,600
13 May 2022	87.08	88.32	85.09	86.36	85.31	3,076,300
12 May 2022	83.89	89.58	83.89	87.36	86.30	3,235,700
11 May 2022	88.98	89.97	83.38	83.79	82.77	3,045,400
10 May 2022	91.65	92.76	87.29	88.74	87.66	2,847,600
09 May 2022	89.82	92.15	89.62	91.08	89.98	2,681,500
06 May 2022	91.69	93.60	89.01	91.41	90.30	1,976,800
05 May 2022	96.28	96.28	91.01	92.21	91.09	2,258,800
04 May 2022	94.26	98.18	93.91	97.79	96.60	2,336,400
03 May 2022	93.39	95.60	92.56	94.65	93.50	2,029,400
02 May 2022	90.00	93.89	88.88	93.81	92.67	2,066,700
29 Apr 2022	93.05	93.57	89.63	89.93	88.84	2,125,700
28 Apr 2022	93.58	94.41	91.75	93.58	92.45	1,441,900
27 Apr 2022	93.37	94.80	91.40	93.03	91.90	2,296,100
26 Apr 2022	92.78	94.54	91.43	92.83	91.70	2,719,300
25 Apr 2022	90.55	93.25	89.30	93.07	91.94	1,648,700
22 Apr 2022	93.15	93.24	90.56	91.28	90.17	1,955,900
21 Apr 2022	95.79	96.75	93.23	93.64	92.50	1,643,100
20 Apr 2022	96.03	96.18	93.97	94.40	93.26	1,340,200
19 Apr 2022	93.31	96.13	92.78	95.57	94.41	1,809,200
18 Apr 2022	93.69	94.51	91.96	93.48	92.35	1,628,000
14 Apr 2022	95.50	96.77	93.50	93.84	92.70	2,019,600
13 Apr 2022	92.95	95.75	92.27	95.23	94.08	1,874,100
12 Apr 2022	95.77	97.62	92.95	93.23	92.10	3,146,800
11 Apr 2022	92.72	95.93	92.64	94.16	93.02	1,988,000
08 Apr 2022	89.79	95.91	89.00	93.36	92.23	3,967,300
07 Apr 2022	91.03	92.81	90.14	92.07	90.95	2,398,100
06 Apr 2022	90.99	91.57	88.51	91.06	89.96	2,647,800
05 Apr 2022	94.04	94.77	92.05	92.52	91.40	2,381,700
04 Apr 2022	91.26	94.59	90.75	94.34	93.20	2,633,500
01 Apr 2022	92.32	92.43	89.65	90.38	89.28	2,939,700
31 Mar 2022	92.89	93.15	89.56	90.90	89.80	5,580,800
30 Mar 2022	99.29	99.64	96.10	96.43	95.26	2,160,900
29 Mar 2022	98.21	100.93	97.37	100.75	99.53	2,565,200
28 Mar 2022	96.46	96.93	95.18	96.73	95.56	2,027,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6928-0.0097(-1.39%)

ASX 2007,127.70+22.30(+0.31%)

OIL86.90+0.37(+0.43%)

GOLD1,782.00-7.70(-0.43%)

BTC-AUD33,862.86-883.79(-2.54%)

News that makes you smarter and richer... For free.

Best Buy Co., Inc. (BBY)

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6928
-0.0097(-1.39%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
86.90
+0.37(+0.43%)

GOLD
1,782.00
-7.70(-0.43%)

BTC-AUD
33,862.86
-883.79(-2.54%)