Mail

BBY - Best Buy Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Aug 2020	100.25	100.73	99.75	100.65	100.65	88,873
31 Jul 2020	100.25	100.47	98.29	99.59	99.59	1,888,000
30 Jul 2020	97.14	100.68	96.80	100.03	100.03	2,231,800
29 Jul 2020	97.61	98.88	97.26	98.10	98.10	1,395,600
28 Jul 2020	97.84	98.79	97.06	97.19	97.19	1,475,000
27 Jul 2020	96.87	98.31	96.34	97.92	97.92	2,280,300
24 Jul 2020	95.82	97.75	95.55	96.99	96.99	2,134,200
23 Jul 2020	97.12	98.53	95.98	96.08	96.08	2,862,400
22 Jul 2020	95.47	99.42	95.33	97.36	97.36	7,995,600
21 Jul 2020	88.84	91.13	88.61	90.28	90.28	2,181,600
20 Jul 2020	87.69	88.98	86.48	88.38	88.38	2,200,900
17 Jul 2020	88.83	88.83	87.43	87.96	87.96	1,290,300
16 Jul 2020	88.23	89.71	87.85	88.35	88.35	1,464,900
15 Jul 2020	88.95	88.98	87.03	88.42	88.42	2,010,100
14 Jul 2020	85.60	87.08	84.42	86.89	86.89	1,869,400
13 Jul 2020	85.71	88.33	85.40	85.60	85.60	1,873,400
10 Jul 2020	85.04	85.72	84.48	84.90	84.90	1,688,400
09 Jul 2020	87.15	87.15	84.07	84.95	84.95	2,034,200
08 Jul 2020	85.57	87.22	85.48	87.18	87.18	2,058,400
07 Jul 2020	86.97	87.53	85.39	85.59	85.59	2,253,100
06 Jul 2020	89.00	89.73	87.07	87.70	87.70	2,050,000
02 Jul 2020	88.95	89.26	87.24	87.45	87.45	2,489,900
01 Jul 2020	87.42	88.12	86.34	87.35	87.35	2,278,900
30 Jun 2020	86.00	88.22	85.63	87.27	87.27	3,124,000
29 Jun 2020	85.59	86.78	84.78	86.33	86.33	2,961,600
26 Jun 2020	84.86	87.03	84.68	84.80	84.80	5,378,100
25 Jun 2020	83.35	84.85	82.84	84.71	84.71	2,157,300
24 Jun 2020	85.00	86.60	83.39	83.82	83.82	4,005,700
23 Jun 2020	85.88	86.61	84.58	85.84	85.84	2,661,800
22 Jun 2020	80.78	84.98	80.37	84.78	84.78	3,111,400
19 Jun 2020	83.84	83.86	80.53	81.20	81.20	4,938,800
18 Jun 2020	82.47	83.85	81.45	82.30	82.30	2,285,600
17 Jun 2020	83.47	84.33	82.16	83.24	83.24	2,275,300
16 Jun 2020	82.56	84.13	80.42	83.47	83.47	3,789,700
15 Jun 2020	75.53	80.98	75.27	80.01	80.01	2,430,700
12 Jun 2020	79.40	79.68	75.67	77.76	77.76	2,538,100
11 Jun 2020	79.45	79.45	76.57	77.25	77.25	2,583,200
10 Jun 2020	82.18	82.32	80.05	81.70	81.70	2,862,800
10 Jun 2020	0.55 Dividend
09 Jun 2020	82.27	82.53	80.92	81.62	81.07	2,054,700
08 Jun 2020	83.80	84.86	82.99	83.68	83.12	1,944,600
05 Jun 2020	82.82	83.60	81.90	82.53	81.97	2,906,300
04 Jun 2020	81.66	82.31	79.18	79.92	79.38	2,566,100
03 Jun 2020	81.60	82.44	81.02	82.22	81.67	2,300,200
02 Jun 2020	77.47	80.55	77.38	80.53	79.99	2,777,700
01 Jun 2020	77.02	77.99	76.07	77.50	76.98	2,250,300
29 May 2020	76.31	78.71	75.53	78.09	77.56	4,220,800
28 May 2020	80.19	80.19	76.19	76.43	75.91	3,152,400
27 May 2020	81.34	81.34	78.34	79.08	78.55	2,894,300
26 May 2020	79.76	81.16	79.30	79.47	78.93	2,953,200
22 May 2020	78.99	78.99	75.82	76.92	76.40	4,687,600
21 May 2020	79.50	81.91	76.88	77.98	77.45	6,370,300
20 May 2020	85.73	85.83	80.75	81.54	80.99	4,161,800
19 May 2020	86.28	86.57	83.35	83.48	82.92	3,190,900
18 May 2020	82.38	87.69	82.32	87.16	86.57	4,952,100
15 May 2020	76.13	79.82	75.85	78.61	78.08	5,137,000
14 May 2020	74.27	77.72	73.59	77.19	76.67	2,504,500
13 May 2020	76.37	77.39	74.18	75.03	74.52	1,767,400
12 May 2020	78.90	79.59	76.97	77.05	76.53	1,526,900
11 May 2020	77.78	79.31	77.05	78.02	77.49	1,666,700
08 May 2020	76.75	78.87	76.73	78.63	78.10	1,440,000
07 May 2020	75.34	77.09	75.20	76.25	75.74	1,732,100
06 May 2020	75.24	76.21	73.74	73.99	73.49	1,914,800
05 May 2020	76.18	77.04	74.64	74.75	74.25	2,021,900
04 May 2020	71.10	74.58	70.71	74.36	73.86	2,615,100
01 May 2020	74.84	75.63	71.84	72.26	71.77	2,507,300
30 Apr 2020	78.94	78.99	75.80	76.73	76.21	3,896,700
29 Apr 2020	79.23	80.89	78.79	80.05	79.51	2,673,500
28 Apr 2020	76.95	79.18	76.70	77.59	77.07	3,080,800
27 Apr 2020	72.23	75.18	72.21	74.57	74.07	2,434,400
24 Apr 2020	70.39	72.30	69.73	71.88	71.40	1,589,600
23 Apr 2020	68.74	70.58	68.09	69.60	69.13	1,679,000
22 Apr 2020	69.40	69.90	67.93	68.98	68.52	1,255,300
21 Apr 2020	68.05	69.06	67.05	67.80	67.34	1,913,400
20 Apr 2020	69.36	71.61	68.66	69.79	69.32	2,290,000
17 Apr 2020	67.35	70.99	67.25	70.40	69.93	3,422,100
16 Apr 2020	64.58	65.73	63.59	64.98	64.54	1,697,500
15 Apr 2020	66.72	67.92	64.30	64.76	64.32	2,800,300
14 Apr 2020	69.49	70.00	68.03	69.85	69.38	2,723,000
13 Apr 2020	65.60	68.73	64.72	68.34	67.88	3,104,900
09 Apr 2020	65.94	68.09	64.75	65.99	65.55	2,729,200
08 Apr 2020	63.13	65.34	62.54	64.45	64.02	3,348,600
07 Apr 2020	64.70	65.31	61.61	61.75	61.33	2,623,600
06 Apr 2020	56.95	60.69	55.90	60.15	59.74	2,634,200
03 Apr 2020	52.35	54.18	51.81	53.48	53.12	2,390,200
02 Apr 2020	53.13	55.06	51.71	52.76	52.40	3,455,400
01 Apr 2020	54.70	56.24	53.02	53.90	53.54	3,620,800
31 Mar 2020	59.73	60.73	56.40	57.00	56.62	4,804,200
30 Mar 2020	61.78	62.23	58.41	59.75	59.35	4,584,200
27 Mar 2020	60.49	64.78	59.65	62.47	62.05	2,589,100
26 Mar 2020	61.75	64.36	60.51	62.88	62.46	2,567,500
25 Mar 2020	59.76	64.98	56.53	60.56	60.15	3,706,300
24 Mar 2020	54.16	60.86	53.27	59.20	58.80	3,909,400
23 Mar 2020	50.48	53.00	49.01	50.69	50.35	4,753,100
20 Mar 2020	55.61	58.00	51.59	51.65	51.30	3,851,900
19 Mar 2020	52.51	59.21	48.11	54.75	54.38	4,186,700
18 Mar 2020	55.20	57.95	49.90	54.00	53.64	5,066,800
18 Mar 2020	0.55 Dividend
17 Mar 2020	58.32	61.23	55.32	60.32	59.37	7,026,600
16 Mar 2020	54.00	57.39	49.01	57.30	56.39	5,346,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...