Australia markets open in 6 hours 43 minutes

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.77+0.34 (+0.45%)
As of 01:16PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202473.5274.8473.0874.7774.77639,341
24 Apr 202474.6074.9173.5474.4374.433,494,500
23 Apr 202475.1376.0074.3475.0475.042,412,100
22 Apr 202476.5876.8074.5375.1275.122,504,800
19 Apr 202475.9176.8475.9176.1576.151,367,700
18 Apr 202476.7077.3275.6376.0076.001,659,900
17 Apr 202475.7576.6975.3476.2376.232,307,500
16 Apr 202475.9976.4275.1775.1775.173,936,700
15 Apr 202478.8579.5876.0576.2976.293,084,700
12 Apr 202479.0079.1577.0178.0078.002,710,300
11 Apr 202480.3780.8479.0380.0180.012,461,500
10 Apr 202480.9282.0579.7679.8979.894,456,700
09 Apr 202480.7183.3280.6782.5582.553,370,800
08 Apr 202479.9781.4179.8080.1480.142,444,300
05 Apr 202478.8879.8578.8079.6179.611,679,400
04 Apr 202480.3380.8578.3779.0079.002,252,700
03 Apr 202480.1380.5079.1179.3179.312,063,000
02 Apr 202481.1681.4379.9280.1780.172,020,100
01 Apr 202482.1082.9181.6181.6481.641,888,100
28 Mar 202482.0782.9681.6782.0382.032,571,300
27 Mar 202480.3582.6980.3581.8781.873,906,800
26 Mar 202480.6281.7980.0180.0680.062,106,700
25 Mar 202481.4282.3880.5780.7280.722,813,700
22 Mar 202483.0083.3680.9581.6681.664,949,800
21 Mar 202478.5780.7378.5780.4480.444,898,100
20 Mar 202479.5179.6978.0178.5978.594,083,600
20 Mar 20240.94 Dividend
19 Mar 202476.6479.0876.3978.2377.293,597,200
18 Mar 202477.6678.1076.4377.1376.203,451,800
15 Mar 202476.9078.1976.6978.0277.088,646,700
14 Mar 202477.8478.2176.6277.4676.532,685,600
13 Mar 202477.7279.2877.3877.5276.592,517,500
12 Mar 202476.3778.9876.3577.3476.412,825,100
11 Mar 202478.6178.6176.2576.4075.482,456,000
08 Mar 202479.8980.3978.2978.5877.643,295,900
07 Mar 202478.4079.6178.1079.5278.562,773,100
06 Mar 202475.8378.9974.9278.2177.274,223,500
05 Mar 202475.9776.5175.1075.9675.055,229,000
04 Mar 202478.4979.3277.4077.5476.614,453,100
01 Mar 202481.3181.7877.5277.9276.984,909,700
29 Feb 202483.0186.1180.1980.8879.919,020,700
28 Feb 202479.4280.3179.0579.6878.724,756,200
27 Feb 202476.6579.2376.5279.0678.113,756,600
26 Feb 202476.0777.1875.7876.4575.532,426,500
23 Feb 202475.4676.9675.2776.2875.361,895,900
22 Feb 202474.5475.6074.3975.2174.311,791,200
21 Feb 202473.0074.8272.8874.1273.231,821,400
20 Feb 202473.2273.6372.4473.2772.393,180,300
16 Feb 202474.3074.9273.5573.7572.861,919,800
15 Feb 202474.7975.8374.4974.6573.751,873,700
14 Feb 202473.0474.6472.7174.6073.702,427,100
13 Feb 202474.0674.6772.4372.9072.022,719,700
12 Feb 202475.7977.1574.6775.9275.012,578,000
09 Feb 202475.5075.6874.7675.6074.691,532,900
08 Feb 202475.5675.9475.0475.4974.581,877,500
07 Feb 202475.2975.6174.2275.4874.572,014,500
06 Feb 202474.0075.1873.5674.8473.941,683,700
05 Feb 202474.6174.7073.4674.2173.321,859,600
02 Feb 202474.5476.1773.2575.6974.782,399,700
01 Feb 202472.8575.2672.4075.2474.342,374,500
31 Jan 202473.0373.6072.0572.4971.629,978,800
30 Jan 202472.6773.8471.6073.3272.442,442,100
29 Jan 202474.7474.8672.5473.3472.463,007,800
26 Jan 202475.5076.3074.5874.8273.921,973,100
25 Jan 202474.0075.7474.0075.2174.313,480,400
24 Jan 202473.7274.7672.8573.3372.451,917,900
23 Jan 202474.2574.9472.7373.0772.192,492,300
22 Jan 202471.2673.7470.8173.4972.613,636,600
19 Jan 202471.0071.4369.6671.0070.152,219,100
18 Jan 202471.4372.1070.3570.9470.092,296,500
17 Jan 202471.1671.9370.5571.1470.292,364,000
16 Jan 202473.2473.4971.1271.8671.002,970,800
12 Jan 202474.9975.6373.3973.8672.972,383,400
11 Jan 202476.0076.0073.6774.6573.752,447,600
10 Jan 202475.3976.1375.2675.7774.861,757,300
09 Jan 202474.7975.4574.1075.1674.262,653,000
08 Jan 202475.6976.1475.1375.5474.632,346,200
05 Jan 202475.2876.9575.0375.8374.923,027,200
04 Jan 202475.1375.7474.9575.3074.401,890,500
03 Jan 202476.8876.9675.0375.4374.522,116,800
02 Jan 202478.2579.5477.0877.2676.333,204,300
29 Dec 202378.4578.9578.0078.2877.341,834,700
28 Dec 202378.0078.6677.7978.4677.521,470,500
27 Dec 202377.8078.0077.1977.9577.011,497,100
26 Dec 202376.3678.0276.2977.8876.942,505,400
22 Dec 202375.7376.6675.5476.1475.232,100,000
21 Dec 202376.2476.2675.4375.8274.911,800,200
20 Dec 202377.0077.1775.5875.6174.702,447,800
19 Dec 202377.5077.8476.6677.4476.512,272,900
18 Dec 202377.5077.5376.6277.3276.392,397,700
15 Dec 202378.0578.4276.5577.3276.396,057,100
14 Dec 202373.7178.0573.4177.5076.576,269,400
13 Dec 202372.7773.0070.6872.3771.504,436,000
12 Dec 202373.5074.0173.0273.2172.332,411,500
11 Dec 202375.0075.5174.1174.1473.253,109,400
11 Dec 20230.92 Dividend
08 Dec 202374.9374.9673.7873.9972.192,833,000
07 Dec 202374.9875.7574.3674.5672.752,824,600
06 Dec 202374.4075.7574.2175.0973.272,595,000
05 Dec 202373.6074.4073.5074.0072.202,759,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...