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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	88.26	89.16	86.33	86.35	86.35	846,809
31 Jan 2023	86.91	88.73	86.65	88.72	88.72	2,787,600
30 Jan 2023	84.45	87.00	84.13	86.38	86.38	2,462,700
27 Jan 2023	83.58	85.48	83.12	85.18	85.18	1,986,400
26 Jan 2023	84.55	85.29	83.51	83.95	83.95	1,442,800
25 Jan 2023	82.98	84.03	81.68	84.00	84.00	2,645,600
24 Jan 2023	83.96	84.98	83.49	83.63	83.63	2,050,600
23 Jan 2023	83.28	84.72	82.64	84.24	84.24	2,266,400
20 Jan 2023	81.66	83.00	80.88	82.67	82.67	2,416,800
19 Jan 2023	82.36	83.00	80.79	81.52	81.52	1,880,900
18 Jan 2023	85.19	86.44	82.85	82.96	82.96	2,172,600
17 Jan 2023	85.17	85.50	84.08	84.42	84.42	2,092,900
13 Jan 2023	84.98	86.51	84.98	85.78	85.78	1,739,000
12 Jan 2023	86.35	86.70	84.83	86.40	86.40	2,584,100
11 Jan 2023	84.94	86.89	84.27	85.85	85.85	2,899,000
10 Jan 2023	82.65	84.28	82.33	84.27	84.27	1,555,000
09 Jan 2023	83.31	83.51	81.87	82.06	82.06	1,796,400
06 Jan 2023	82.05	83.33	81.74	83.04	83.04	1,705,600
05 Jan 2023	81.06	81.66	80.05	81.51	81.51	2,122,400
04 Jan 2023	81.45	82.96	80.83	81.94	81.94	1,937,300
03 Jan 2023	80.93	80.93	78.63	80.41	80.41	2,542,200
30 Dec 2022	80.48	80.80	79.40	80.21	80.21	1,396,700
29 Dec 2022	80.85	81.64	80.05	81.24	81.24	1,606,700
28 Dec 2022	81.67	82.70	80.03	80.17	80.17	1,694,600
27 Dec 2022	81.31	81.95	80.81	81.86	81.86	1,560,100
23 Dec 2022	80.46	81.45	79.64	81.35	81.35	1,422,100
22 Dec 2022	79.50	80.58	78.83	80.46	80.46	2,067,900
21 Dec 2022	80.41	81.00	79.80	80.63	80.63	1,811,000
20 Dec 2022	78.74	79.78	78.30	79.24	79.24	2,322,600
19 Dec 2022	79.95	80.99	79.35	79.80	79.80	2,312,200
16 Dec 2022	80.03	81.14	78.88	79.48	79.48	4,094,800
15 Dec 2022	79.97	80.95	79.22	80.78	80.78	3,623,200
14 Dec 2022	80.95	82.71	80.38	80.82	80.82	4,318,300
13 Dec 2022	85.12	85.44	82.88	84.07	84.07	3,229,600
12 Dec 2022	81.17	82.73	80.67	82.47	82.47	2,801,100
12 Dec 2022	0.88 Dividend
09 Dec 2022	82.49	83.33	81.55	81.81	80.93	2,443,100
08 Dec 2022	81.69	83.86	81.05	83.40	82.50	3,105,800
07 Dec 2022	82.63	84.14	81.10	81.37	80.49	3,710,100
06 Dec 2022	84.18	84.62	82.74	83.28	82.38	3,617,500
05 Dec 2022	85.85	86.84	83.87	84.32	83.41	3,812,200
02 Dec 2022	85.42	87.14	84.91	86.60	85.67	2,693,100
01 Dec 2022	85.50	86.76	84.90	86.47	85.54	3,357,700
30 Nov 2022	84.09	85.65	83.30	85.30	84.38	6,201,000
29 Nov 2022	82.21	84.53	82.05	84.16	83.25	4,073,600
28 Nov 2022	81.16	82.54	81.15	82.09	81.21	4,056,100
25 Nov 2022	82.25	83.29	81.10	81.23	80.36	2,343,600
23 Nov 2022	79.99	82.39	79.79	82.39	81.50	6,271,000
22 Nov 2022	77.20	79.96	76.00	79.88	79.02	17,603,100
21 Nov 2022	71.43	71.51	69.36	70.83	70.07	4,034,800
18 Nov 2022	71.19	72.18	70.79	72.05	71.27	3,266,500
17 Nov 2022	68.22	70.08	67.40	70.03	69.28	3,349,800
16 Nov 2022	72.11	72.11	69.11	69.12	68.38	4,475,900
15 Nov 2022	76.13	77.48	74.95	75.60	74.79	2,277,400
14 Nov 2022	74.17	75.58	74.13	74.26	73.46	2,472,000
11 Nov 2022	72.14	75.44	71.94	74.55	73.75	2,400,400
10 Nov 2022	70.59	73.31	70.18	72.03	71.26	2,653,900
09 Nov 2022	67.88	69.13	67.23	67.30	66.58	2,138,300
08 Nov 2022	69.29	70.67	67.77	68.82	68.08	1,917,700
07 Nov 2022	68.91	69.45	67.39	68.66	67.92	1,978,500
04 Nov 2022	68.30	69.55	66.83	68.20	67.47	2,107,000
03 Nov 2022	65.38	67.65	65.02	67.07	66.35	2,603,900
02 Nov 2022	68.64	69.23	65.97	66.01	65.30	3,223,500
01 Nov 2022	69.47	69.97	68.11	68.88	68.14	3,128,000
31 Oct 2022	67.95	69.31	67.28	68.41	67.67	4,339,000
28 Oct 2022	65.88	68.45	65.73	68.35	67.61	2,344,500
27 Oct 2022	66.43	66.68	65.14	65.84	65.13	2,451,000
26 Oct 2022	65.92	67.47	65.17	65.99	65.28	2,340,400
25 Oct 2022	64.24	65.80	64.08	65.69	64.98	2,602,100
24 Oct 2022	64.22	64.98	63.17	63.80	63.11	2,813,600
21 Oct 2022	62.56	64.23	61.85	63.77	63.08	2,328,700
20 Oct 2022	63.78	65.40	62.52	62.85	62.17	1,900,700
19 Oct 2022	64.29	65.38	63.17	63.74	63.05	3,884,200
18 Oct 2022	67.29	68.70	65.88	66.56	65.84	2,320,200
17 Oct 2022	64.60	66.41	64.36	65.59	64.88	2,786,500
14 Oct 2022	65.30	65.70	63.05	63.35	62.67	1,753,700
13 Oct 2022	61.79	65.00	60.79	64.51	63.82	2,733,800
12 Oct 2022	63.81	64.15	63.05	63.20	62.52	1,661,900
11 Oct 2022	63.47	65.40	63.28	63.85	63.16	2,404,100
10 Oct 2022	64.72	64.82	62.42	63.34	62.66	2,026,100
07 Oct 2022	65.53	65.79	64.18	64.53	63.84	1,878,200
06 Oct 2022	67.75	68.00	66.70	66.81	66.09	1,773,000
05 Oct 2022	66.18	68.58	66.18	67.90	67.17	2,927,800
04 Oct 2022	65.13	67.63	65.13	67.40	66.68	2,487,800
03 Oct 2022	64.23	64.96	62.87	63.67	62.99	3,227,000
30 Sept 2022	64.39	65.54	62.42	63.34	62.66	2,909,900
29 Sept 2022	66.42	66.42	64.02	65.08	64.38	2,666,300
28 Sept 2022	66.25	67.86	65.92	67.44	66.71	3,146,100
27 Sept 2022	66.08	67.58	65.16	65.41	64.71	2,854,200
26 Sept 2022	68.34	69.75	65.22	65.32	64.62	2,993,900
23 Sept 2022	67.69	68.85	67.48	68.78	68.04	1,970,700
22 Sept 2022	69.60	69.63	68.15	68.57	67.83	1,907,300
21 Sept 2022	71.54	72.44	69.94	69.98	69.23	1,812,300
20 Sept 2022	73.14	73.24	70.01	70.92	70.16	2,099,300
19 Sept 2022	71.33	74.05	71.14	73.97	73.17	2,228,200
19 Sept 2022	0.88 Dividend
16 Sept 2022	71.30	73.00	70.39	72.63	70.98	3,052,900
15 Sept 2022	73.68	75.08	71.74	72.42	70.77	3,550,600
14 Sept 2022	73.90	74.22	72.20	73.55	71.88	2,306,700
13 Sept 2022	75.81	75.82	73.13	73.69	72.01	3,040,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7070+0.0013(+0.19%)

ASX 2007,501.70+25.00(+0.33%)

OIL77.32-1.55(-1.97%)

GOLD1,940.80-4.50(-0.23%)

BTC-AUD32,536.09-357.54(-1.09%)

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

Best Buy Co., Inc. (BBY)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7070
+0.0013(+0.19%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
77.32
-1.55(-1.97%)

GOLD
1,940.80
-4.50(-0.23%)

BTC-AUD
32,536.09
-357.54(-1.09%)