Australia markets open in 5 hours 53 minutes

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.35-2.38 (-2.68%)
As of 12:07PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202388.2689.1686.3386.3586.35846,809
31 Jan 202386.9188.7386.6588.7288.722,787,600
30 Jan 202384.4587.0084.1386.3886.382,462,700
27 Jan 202383.5885.4883.1285.1885.181,986,400
26 Jan 202384.5585.2983.5183.9583.951,442,800
25 Jan 202382.9884.0381.6884.0084.002,645,600
24 Jan 202383.9684.9883.4983.6383.632,050,600
23 Jan 202383.2884.7282.6484.2484.242,266,400
20 Jan 202381.6683.0080.8882.6782.672,416,800
19 Jan 202382.3683.0080.7981.5281.521,880,900
18 Jan 202385.1986.4482.8582.9682.962,172,600
17 Jan 202385.1785.5084.0884.4284.422,092,900
13 Jan 202384.9886.5184.9885.7885.781,739,000
12 Jan 202386.3586.7084.8386.4086.402,584,100
11 Jan 202384.9486.8984.2785.8585.852,899,000
10 Jan 202382.6584.2882.3384.2784.271,555,000
09 Jan 202383.3183.5181.8782.0682.061,796,400
06 Jan 202382.0583.3381.7483.0483.041,705,600
05 Jan 202381.0681.6680.0581.5181.512,122,400
04 Jan 202381.4582.9680.8381.9481.941,937,300
03 Jan 202380.9380.9378.6380.4180.412,542,200
30 Dec 202280.4880.8079.4080.2180.211,396,700
29 Dec 202280.8581.6480.0581.2481.241,606,700
28 Dec 202281.6782.7080.0380.1780.171,694,600
27 Dec 202281.3181.9580.8181.8681.861,560,100
23 Dec 202280.4681.4579.6481.3581.351,422,100
22 Dec 202279.5080.5878.8380.4680.462,067,900
21 Dec 202280.4181.0079.8080.6380.631,811,000
20 Dec 202278.7479.7878.3079.2479.242,322,600
19 Dec 202279.9580.9979.3579.8079.802,312,200
16 Dec 202280.0381.1478.8879.4879.484,094,800
15 Dec 202279.9780.9579.2280.7880.783,623,200
14 Dec 202280.9582.7180.3880.8280.824,318,300
13 Dec 202285.1285.4482.8884.0784.073,229,600
12 Dec 202281.1782.7380.6782.4782.472,801,100
12 Dec 20220.88 Dividend
09 Dec 202282.4983.3381.5581.8180.932,443,100
08 Dec 202281.6983.8681.0583.4082.503,105,800
07 Dec 202282.6384.1481.1081.3780.493,710,100
06 Dec 202284.1884.6282.7483.2882.383,617,500
05 Dec 202285.8586.8483.8784.3283.413,812,200
02 Dec 202285.4287.1484.9186.6085.672,693,100
01 Dec 202285.5086.7684.9086.4785.543,357,700
30 Nov 202284.0985.6583.3085.3084.386,201,000
29 Nov 202282.2184.5382.0584.1683.254,073,600
28 Nov 202281.1682.5481.1582.0981.214,056,100
25 Nov 202282.2583.2981.1081.2380.362,343,600
23 Nov 202279.9982.3979.7982.3981.506,271,000
22 Nov 202277.2079.9676.0079.8879.0217,603,100
21 Nov 202271.4371.5169.3670.8370.074,034,800
18 Nov 202271.1972.1870.7972.0571.273,266,500
17 Nov 202268.2270.0867.4070.0369.283,349,800
16 Nov 202272.1172.1169.1169.1268.384,475,900
15 Nov 202276.1377.4874.9575.6074.792,277,400
14 Nov 202274.1775.5874.1374.2673.462,472,000
11 Nov 202272.1475.4471.9474.5573.752,400,400
10 Nov 202270.5973.3170.1872.0371.262,653,900
09 Nov 202267.8869.1367.2367.3066.582,138,300
08 Nov 202269.2970.6767.7768.8268.081,917,700
07 Nov 202268.9169.4567.3968.6667.921,978,500
04 Nov 202268.3069.5566.8368.2067.472,107,000
03 Nov 202265.3867.6565.0267.0766.352,603,900
02 Nov 202268.6469.2365.9766.0165.303,223,500
01 Nov 202269.4769.9768.1168.8868.143,128,000
31 Oct 202267.9569.3167.2868.4167.674,339,000
28 Oct 202265.8868.4565.7368.3567.612,344,500
27 Oct 202266.4366.6865.1465.8465.132,451,000
26 Oct 202265.9267.4765.1765.9965.282,340,400
25 Oct 202264.2465.8064.0865.6964.982,602,100
24 Oct 202264.2264.9863.1763.8063.112,813,600
21 Oct 202262.5664.2361.8563.7763.082,328,700
20 Oct 202263.7865.4062.5262.8562.171,900,700
19 Oct 202264.2965.3863.1763.7463.053,884,200
18 Oct 202267.2968.7065.8866.5665.842,320,200
17 Oct 202264.6066.4164.3665.5964.882,786,500
14 Oct 202265.3065.7063.0563.3562.671,753,700
13 Oct 202261.7965.0060.7964.5163.822,733,800
12 Oct 202263.8164.1563.0563.2062.521,661,900
11 Oct 202263.4765.4063.2863.8563.162,404,100
10 Oct 202264.7264.8262.4263.3462.662,026,100
07 Oct 202265.5365.7964.1864.5363.841,878,200
06 Oct 202267.7568.0066.7066.8166.091,773,000
05 Oct 202266.1868.5866.1867.9067.172,927,800
04 Oct 202265.1367.6365.1367.4066.682,487,800
03 Oct 202264.2364.9662.8763.6762.993,227,000
30 Sept 202264.3965.5462.4263.3462.662,909,900
29 Sept 202266.4266.4264.0265.0864.382,666,300
28 Sept 202266.2567.8665.9267.4466.713,146,100
27 Sept 202266.0867.5865.1665.4164.712,854,200
26 Sept 202268.3469.7565.2265.3264.622,993,900
23 Sept 202267.6968.8567.4868.7868.041,970,700
22 Sept 202269.6069.6368.1568.5767.831,907,300
21 Sept 202271.5472.4469.9469.9869.231,812,300
20 Sept 202273.1473.2470.0170.9270.162,099,300
19 Sept 202271.3374.0571.1473.9773.172,228,200
19 Sept 20220.88 Dividend
16 Sept 202271.3073.0070.3972.6370.983,052,900
15 Sept 202273.6875.0871.7472.4270.773,550,600
14 Sept 202273.9074.2272.2073.5571.882,306,700
13 Sept 202275.8175.8273.1373.6972.013,040,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...