Australia markets open in 9 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202283.2784.4682.7583.7483.74385,031
16 Aug 202281.5086.4881.4784.9584.953,699,700
15 Aug 202279.9881.4378.5981.3381.331,872,300
12 Aug 202281.1981.3179.6080.3080.302,130,400
11 Aug 202279.8081.5279.5580.4280.422,060,100
10 Aug 202278.5379.7477.9778.5178.512,426,800
09 Aug 202277.6877.9875.2276.3476.342,145,300
08 Aug 202277.1280.4976.9778.5478.542,551,900
05 Aug 202275.3077.0074.9076.3876.381,337,200
04 Aug 202275.9077.9775.7976.2976.292,011,100
03 Aug 202275.8977.0775.1375.6975.693,085,300
02 Aug 202276.3176.4574.5774.6174.612,367,100
01 Aug 202276.4977.9476.2276.9876.982,640,800
29 July 202276.7377.6174.6776.9976.995,035,200
28 July 202275.3978.4072.7477.9977.997,888,400
27 July 202272.6274.8771.6374.4974.492,476,300
26 July 202273.0173.5471.6372.0172.013,297,100
25 July 202277.1277.2875.2475.8475.842,214,900
22 July 202278.8280.0876.2476.8076.802,959,200
21 July 202277.7978.2375.9878.2078.202,338,500
20 July 202276.2178.3475.6978.1278.123,359,000
19 July 202273.9776.4973.6675.9775.972,743,700
18 July 202273.2075.2572.9473.3473.342,545,300
15 July 202272.4772.5871.1372.4772.472,477,200
14 July 202270.5571.4569.5071.1471.141,997,300
13 July 202268.8971.7568.8371.2971.292,207,700
12 July 202270.3772.0869.9270.4270.422,268,400
11 July 202271.2171.9169.7069.9169.911,778,900
08 July 202270.1971.5269.1571.1771.172,072,100
07 July 202268.7370.9868.5270.8970.892,355,900
06 July 202269.8170.1367.2268.5268.522,645,600
05 July 202266.1169.9965.9069.9869.983,260,600
01 July 202265.7966.8665.0166.7766.772,866,200
30 June 202265.8166.2564.2965.1965.193,485,300
29 June 202268.2968.6166.6067.1567.153,337,200
28 June 202271.7272.0068.6768.8568.852,590,700
27 June 202274.9875.4571.8472.1472.142,562,400
24 June 202272.1074.7471.4274.6974.695,060,700
23 June 202270.1271.7970.0371.2971.292,421,800
22 June 202270.3271.0869.5269.8869.882,728,900
21 June 202272.0772.2870.0970.4770.473,271,600
17 June 202268.0271.4268.0070.5170.518,384,600
16 June 202269.5570.2567.6668.4868.483,848,700
15 June 202270.8472.6870.3871.7671.763,347,800
14 June 202270.0071.5669.4070.5970.594,571,600
13 June 202270.4170.9168.6269.4569.454,405,200
13 June 20220.88 Dividend
10 June 202273.3274.4172.0372.6071.723,738,600
09 June 202276.6377.4174.9374.9374.023,137,600
08 June 202277.7878.9676.2077.1276.192,775,400
07 June 202276.6778.6175.6078.3577.403,447,100
06 June 202280.6380.6379.0179.2778.312,568,600
03 June 202280.5281.6280.1680.3979.422,296,000
02 June 202280.5681.3079.2081.2680.282,228,400
01 June 202282.6382.9179.6280.0879.113,363,800
31 May 202283.7785.3081.4082.0681.074,923,000
27 May 202282.2384.8682.1883.9982.973,316,700
26 May 202281.2484.4081.1282.0581.064,552,300
25 May 202271.0180.6870.8380.0679.0910,136,600
24 May 202272.9875.9071.4873.4772.5814,827,800
23 May 202272.3673.1469.3672.5971.717,655,000
20 May 202274.0074.0769.0772.3671.484,858,600
19 May 202273.9976.4272.3673.3272.435,333,300
18 May 202278.7479.5774.0575.6274.709,389,000
17 May 202286.0086.8281.7984.5083.484,333,100
16 May 202285.7086.4582.0284.7783.743,024,600
13 May 202287.0888.3285.0986.3685.313,076,300
12 May 202283.8989.5883.8987.3686.303,235,700
11 May 202288.9889.9783.3883.7982.773,045,400
10 May 202291.6592.7687.2988.7487.662,847,600
09 May 202289.8292.1589.6291.0889.982,681,500
06 May 202291.6993.6089.0191.4190.301,976,800
05 May 202296.2896.2891.0192.2191.092,258,800
04 May 202294.2698.1893.9197.7996.602,336,400
03 May 202293.3995.6092.5694.6593.502,029,400
02 May 202290.0093.8988.8893.8192.672,066,700
29 Apr 202293.0593.5789.6389.9388.842,125,700
28 Apr 202293.5894.4191.7593.5892.451,441,900
27 Apr 202293.3794.8091.4093.0391.902,296,100
26 Apr 202292.7894.5491.4392.8391.702,719,300
25 Apr 202290.5593.2589.3093.0791.941,648,700
22 Apr 202293.1593.2490.5691.2890.171,955,900
21 Apr 202295.7996.7593.2393.6492.501,643,100
20 Apr 202296.0396.1893.9794.4093.261,340,200
19 Apr 202293.3196.1392.7895.5794.411,809,200
18 Apr 202293.6994.5191.9693.4892.351,628,000
14 Apr 202295.5096.7793.5093.8492.702,019,600
13 Apr 202292.9595.7592.2795.2394.081,874,100
12 Apr 202295.7797.6292.9593.2392.103,146,800
11 Apr 202292.7295.9392.6494.1693.021,988,000
08 Apr 202289.7995.9189.0093.3692.233,967,300
07 Apr 202291.0392.8190.1492.0790.952,398,100
06 Apr 202290.9991.5788.5191.0689.962,647,800
05 Apr 202294.0494.7792.0592.5291.402,381,700
04 Apr 202291.2694.5990.7594.3493.202,633,500
01 Apr 202292.3292.4389.6590.3889.282,939,700
31 Mar 202292.8993.1589.5690.9089.805,580,800
30 Mar 202299.2999.6496.1096.4395.262,160,900
29 Mar 202298.21100.9397.37100.7599.532,565,200
28 Mar 202296.4696.9395.1896.7395.562,027,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...