Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202285.4287.1084.9186.7586.751,246,736
01 Dec 202285.5086.7684.9086.4786.473,353,400
30 Nov 202284.0985.6583.3085.3085.306,201,000
29 Nov 202282.2184.5382.0584.1684.164,073,600
28 Nov 202281.1682.5481.1582.0982.094,056,100
25 Nov 202282.2583.2981.1081.2381.232,343,600
23 Nov 202279.9982.3979.7982.3982.396,271,000
22 Nov 202277.2079.9676.0079.8879.8817,603,100
21 Nov 202271.4371.5169.3670.8370.834,034,800
18 Nov 202271.1972.1870.7972.0572.053,266,500
17 Nov 202268.2270.0867.4070.0370.033,349,800
16 Nov 202272.1172.1169.1169.1269.124,475,900
15 Nov 202276.1377.4874.9575.6075.602,277,400
14 Nov 202274.1775.5874.1374.2674.262,472,000
11 Nov 202272.1475.4471.9474.5574.552,400,400
10 Nov 202270.5973.3170.1872.0372.032,653,900
09 Nov 202267.8869.1367.2367.3067.302,138,300
08 Nov 202269.2970.6767.7768.8268.821,917,700
07 Nov 202268.9169.4567.3968.6668.661,978,500
04 Nov 202268.3069.5566.8368.2068.202,106,600
03 Nov 202265.3867.6565.0267.0767.072,603,900
02 Nov 202268.6469.2365.9766.0166.013,223,500
01 Nov 202269.4769.9768.1168.8868.883,128,000
31 Oct 202267.9569.3167.2868.4168.414,339,000
28 Oct 202265.8868.4565.7368.3568.352,344,500
27 Oct 202266.4366.6865.1465.8465.842,451,000
26 Oct 202265.9267.4765.1765.9965.992,340,400
25 Oct 202264.2465.8064.0865.6965.692,602,100
24 Oct 202264.2264.9863.1763.8063.802,813,600
21 Oct 202262.5664.2361.8563.7763.772,328,700
20 Oct 202263.7865.4062.5262.8562.851,900,700
19 Oct 202264.2965.3863.1763.7463.743,884,200
18 Oct 202267.2968.7065.8866.5666.562,320,200
17 Oct 202264.6066.4164.3665.5965.592,786,500
14 Oct 202265.3065.7063.0563.3563.351,753,700
13 Oct 202261.7965.0060.7964.5164.512,733,800
12 Oct 202263.8164.1563.0563.2063.201,661,900
11 Oct 202263.4765.4063.2863.8563.852,404,100
10 Oct 202264.7264.8262.4263.3463.342,026,100
07 Oct 202265.5365.7964.1864.5364.531,878,200
06 Oct 202267.7568.0066.7066.8166.811,773,000
05 Oct 202266.1868.5866.1867.9067.902,927,800
04 Oct 202265.1367.6365.1367.4067.402,487,800
03 Oct 202264.2364.9662.8763.6763.673,227,000
30 Sept 202264.3965.5462.4263.3463.342,909,900
29 Sept 202266.4266.4264.0265.0865.082,666,300
28 Sept 202266.2567.8665.9267.4467.443,146,100
27 Sept 202266.0867.5865.1665.4165.412,854,200
26 Sept 202268.3469.7565.2265.3265.322,993,900
23 Sept 202267.6968.8567.4868.7868.781,970,700
22 Sept 202269.6069.6368.1568.5768.571,907,300
21 Sept 202271.5472.4469.9469.9869.981,812,300
20 Sept 202273.1473.2470.0170.9270.922,099,300
19 Sept 202271.3374.0571.1473.9773.972,228,200
19 Sept 20220.88 Dividend
16 Sept 202271.3073.0070.3972.6371.753,052,900
15 Sept 202273.6875.0871.7472.4271.543,550,600
14 Sept 202273.9074.2272.2073.5572.662,306,700
13 Sept 202275.8175.8273.1373.6972.803,040,100
12 Sept 202276.9977.8776.5577.8276.882,519,800
09 Sept 202275.0276.6674.8376.2475.322,279,200
08 Sept 202272.5174.7672.2374.7073.792,228,700
07 Sept 202271.2373.3170.8373.2472.352,198,000
06 Sept 202271.9872.1569.6771.3870.522,617,500
02 Sept 202273.1273.1270.7571.1470.282,131,500
01 Sept 202270.2572.0269.0271.8570.983,369,500
31 Aug 202274.4974.5270.5170.6969.837,554,200
30 Aug 202275.1279.3174.6574.8973.9811,709,400
29 Aug 202273.7074.5272.7673.7072.813,160,800
26 Aug 202278.2778.5874.0974.1573.252,648,300
25 Aug 202277.8479.3777.3578.1977.241,678,100
24 Aug 202278.4978.9677.5977.6376.691,802,000
23 Aug 202278.3379.8878.1978.8477.882,047,900
22 Aug 202278.2279.0077.2477.4276.482,028,300
19 Aug 202281.4781.6778.6279.5378.572,700,900
18 Aug 202281.9882.4580.9082.4281.421,285,400
17 Aug 202283.2784.4681.6782.2681.262,692,600
16 Aug 202281.5086.4881.4784.9583.923,701,900
15 Aug 202279.9881.4378.5981.3380.341,872,300
12 Aug 202281.1981.3179.6080.3079.332,131,600
11 Aug 202279.8081.5279.5580.4279.452,060,100
10 Aug 202278.5379.7477.9778.5177.562,426,800
09 Aug 202277.6877.9875.2276.3475.422,145,300
08 Aug 202277.1280.4976.9778.5477.592,551,900
05 Aug 202275.3077.0074.9076.3875.451,337,200
04 Aug 202275.9077.9775.7976.2975.372,011,100
03 Aug 202275.8977.0775.1375.6974.773,085,300
02 Aug 202276.3176.4574.5774.6173.712,367,100
01 Aug 202276.4977.9476.2276.9876.052,640,800
29 July 202276.7377.6174.6776.9976.065,035,200
28 July 202275.3978.4072.7477.9977.057,888,400
27 July 202272.6274.8771.6374.4973.592,476,300
26 July 202273.0173.5471.6372.0171.143,297,100
25 July 202277.1277.2875.2475.8474.922,214,900
22 July 202278.8280.0876.2476.8075.872,959,200
21 July 202277.7978.2375.9878.2077.252,338,500
20 July 202276.2178.3475.6978.1277.173,359,000
19 July 202273.9776.4973.6675.9775.052,743,700
18 July 202273.2075.2572.9473.3472.452,545,300
15 July 202272.4772.5871.1372.4771.592,477,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...