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

86.75

+0.28

(+0.32%)

As of 12:43PM EST. Market open.

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	85.42	87.10	84.91	86.75	86.75	1,246,736
01 Dec 2022	85.50	86.76	84.90	86.47	86.47	3,353,400
30 Nov 2022	84.09	85.65	83.30	85.30	85.30	6,201,000
29 Nov 2022	82.21	84.53	82.05	84.16	84.16	4,073,600
28 Nov 2022	81.16	82.54	81.15	82.09	82.09	4,056,100
25 Nov 2022	82.25	83.29	81.10	81.23	81.23	2,343,600
23 Nov 2022	79.99	82.39	79.79	82.39	82.39	6,271,000
22 Nov 2022	77.20	79.96	76.00	79.88	79.88	17,603,100
21 Nov 2022	71.43	71.51	69.36	70.83	70.83	4,034,800
18 Nov 2022	71.19	72.18	70.79	72.05	72.05	3,266,500
17 Nov 2022	68.22	70.08	67.40	70.03	70.03	3,349,800
16 Nov 2022	72.11	72.11	69.11	69.12	69.12	4,475,900
15 Nov 2022	76.13	77.48	74.95	75.60	75.60	2,277,400
14 Nov 2022	74.17	75.58	74.13	74.26	74.26	2,472,000
11 Nov 2022	72.14	75.44	71.94	74.55	74.55	2,400,400
10 Nov 2022	70.59	73.31	70.18	72.03	72.03	2,653,900
09 Nov 2022	67.88	69.13	67.23	67.30	67.30	2,138,300
08 Nov 2022	69.29	70.67	67.77	68.82	68.82	1,917,700
07 Nov 2022	68.91	69.45	67.39	68.66	68.66	1,978,500
04 Nov 2022	68.30	69.55	66.83	68.20	68.20	2,106,600
03 Nov 2022	65.38	67.65	65.02	67.07	67.07	2,603,900
02 Nov 2022	68.64	69.23	65.97	66.01	66.01	3,223,500
01 Nov 2022	69.47	69.97	68.11	68.88	68.88	3,128,000
31 Oct 2022	67.95	69.31	67.28	68.41	68.41	4,339,000
28 Oct 2022	65.88	68.45	65.73	68.35	68.35	2,344,500
27 Oct 2022	66.43	66.68	65.14	65.84	65.84	2,451,000
26 Oct 2022	65.92	67.47	65.17	65.99	65.99	2,340,400
25 Oct 2022	64.24	65.80	64.08	65.69	65.69	2,602,100
24 Oct 2022	64.22	64.98	63.17	63.80	63.80	2,813,600
21 Oct 2022	62.56	64.23	61.85	63.77	63.77	2,328,700
20 Oct 2022	63.78	65.40	62.52	62.85	62.85	1,900,700
19 Oct 2022	64.29	65.38	63.17	63.74	63.74	3,884,200
18 Oct 2022	67.29	68.70	65.88	66.56	66.56	2,320,200
17 Oct 2022	64.60	66.41	64.36	65.59	65.59	2,786,500
14 Oct 2022	65.30	65.70	63.05	63.35	63.35	1,753,700
13 Oct 2022	61.79	65.00	60.79	64.51	64.51	2,733,800
12 Oct 2022	63.81	64.15	63.05	63.20	63.20	1,661,900
11 Oct 2022	63.47	65.40	63.28	63.85	63.85	2,404,100
10 Oct 2022	64.72	64.82	62.42	63.34	63.34	2,026,100
07 Oct 2022	65.53	65.79	64.18	64.53	64.53	1,878,200
06 Oct 2022	67.75	68.00	66.70	66.81	66.81	1,773,000
05 Oct 2022	66.18	68.58	66.18	67.90	67.90	2,927,800
04 Oct 2022	65.13	67.63	65.13	67.40	67.40	2,487,800
03 Oct 2022	64.23	64.96	62.87	63.67	63.67	3,227,000
30 Sept 2022	64.39	65.54	62.42	63.34	63.34	2,909,900
29 Sept 2022	66.42	66.42	64.02	65.08	65.08	2,666,300
28 Sept 2022	66.25	67.86	65.92	67.44	67.44	3,146,100
27 Sept 2022	66.08	67.58	65.16	65.41	65.41	2,854,200
26 Sept 2022	68.34	69.75	65.22	65.32	65.32	2,993,900
23 Sept 2022	67.69	68.85	67.48	68.78	68.78	1,970,700
22 Sept 2022	69.60	69.63	68.15	68.57	68.57	1,907,300
21 Sept 2022	71.54	72.44	69.94	69.98	69.98	1,812,300
20 Sept 2022	73.14	73.24	70.01	70.92	70.92	2,099,300
19 Sept 2022	71.33	74.05	71.14	73.97	73.97	2,228,200
19 Sept 2022	0.88 Dividend
16 Sept 2022	71.30	73.00	70.39	72.63	71.75	3,052,900
15 Sept 2022	73.68	75.08	71.74	72.42	71.54	3,550,600
14 Sept 2022	73.90	74.22	72.20	73.55	72.66	2,306,700
13 Sept 2022	75.81	75.82	73.13	73.69	72.80	3,040,100
12 Sept 2022	76.99	77.87	76.55	77.82	76.88	2,519,800
09 Sept 2022	75.02	76.66	74.83	76.24	75.32	2,279,200
08 Sept 2022	72.51	74.76	72.23	74.70	73.79	2,228,700
07 Sept 2022	71.23	73.31	70.83	73.24	72.35	2,198,000
06 Sept 2022	71.98	72.15	69.67	71.38	70.52	2,617,500
02 Sept 2022	73.12	73.12	70.75	71.14	70.28	2,131,500
01 Sept 2022	70.25	72.02	69.02	71.85	70.98	3,369,500
31 Aug 2022	74.49	74.52	70.51	70.69	69.83	7,554,200
30 Aug 2022	75.12	79.31	74.65	74.89	73.98	11,709,400
29 Aug 2022	73.70	74.52	72.76	73.70	72.81	3,160,800
26 Aug 2022	78.27	78.58	74.09	74.15	73.25	2,648,300
25 Aug 2022	77.84	79.37	77.35	78.19	77.24	1,678,100
24 Aug 2022	78.49	78.96	77.59	77.63	76.69	1,802,000
23 Aug 2022	78.33	79.88	78.19	78.84	77.88	2,047,900
22 Aug 2022	78.22	79.00	77.24	77.42	76.48	2,028,300
19 Aug 2022	81.47	81.67	78.62	79.53	78.57	2,700,900
18 Aug 2022	81.98	82.45	80.90	82.42	81.42	1,285,400
17 Aug 2022	83.27	84.46	81.67	82.26	81.26	2,692,600
16 Aug 2022	81.50	86.48	81.47	84.95	83.92	3,701,900
15 Aug 2022	79.98	81.43	78.59	81.33	80.34	1,872,300
12 Aug 2022	81.19	81.31	79.60	80.30	79.33	2,131,600
11 Aug 2022	79.80	81.52	79.55	80.42	79.45	2,060,100
10 Aug 2022	78.53	79.74	77.97	78.51	77.56	2,426,800
09 Aug 2022	77.68	77.98	75.22	76.34	75.42	2,145,300
08 Aug 2022	77.12	80.49	76.97	78.54	77.59	2,551,900
05 Aug 2022	75.30	77.00	74.90	76.38	75.45	1,337,200
04 Aug 2022	75.90	77.97	75.79	76.29	75.37	2,011,100
03 Aug 2022	75.89	77.07	75.13	75.69	74.77	3,085,300
02 Aug 2022	76.31	76.45	74.57	74.61	73.71	2,367,100
01 Aug 2022	76.49	77.94	76.22	76.98	76.05	2,640,800
29 July 2022	76.73	77.61	74.67	76.99	76.06	5,035,200
28 July 2022	75.39	78.40	72.74	77.99	77.05	7,888,400
27 July 2022	72.62	74.87	71.63	74.49	73.59	2,476,300
26 July 2022	73.01	73.54	71.63	72.01	71.14	3,297,100
25 July 2022	77.12	77.28	75.24	75.84	74.92	2,214,900
22 July 2022	78.82	80.08	76.24	76.80	75.87	2,959,200
21 July 2022	77.79	78.23	75.98	78.20	77.25	2,338,500
20 July 2022	76.21	78.34	75.69	78.12	77.17	3,359,000
19 July 2022	73.97	76.49	73.66	75.97	75.05	2,743,700
18 July 2022	73.20	75.25	72.94	73.34	72.45	2,545,300
15 July 2022	72.47	72.58	71.13	72.47	71.59	2,477,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6802-0.0014(-0.21%)

OIL80.95-0.27(-0.33%)

GOLD1,810.10-5.10(-0.28%)

BTC-AUD24,923.64-198.69(-0.79%)

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

Best Buy Co., Inc. (BBY)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6802
-0.0014(-0.21%)

OIL
80.95
-0.27(-0.33%)

GOLD
1,810.10
-5.10(-0.28%)

BTC-AUD
24,923.64
-198.69(-0.79%)