Australia markets closed

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.13-0.89 (-1.14%)
At close: 04:00PM EDT
77.18 +0.05 (+0.06%)
Pre-market: 04:14AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202477.6678.1076.4377.1377.133,451,500
15 Mar 202476.9078.1976.6978.0278.028,646,700
14 Mar 202477.8478.2176.6277.4677.462,685,600
13 Mar 202477.7279.2877.3877.5277.522,517,500
12 Mar 202476.3778.9876.3577.3477.342,825,100
11 Mar 202478.6178.6176.2576.4076.402,456,000
08 Mar 202479.8980.3978.2978.5878.583,295,900
07 Mar 202478.4079.6178.1079.5279.522,773,100
06 Mar 202475.8378.9974.9278.2178.214,223,500
05 Mar 202475.9776.5175.1075.9675.965,229,000
04 Mar 202478.4979.3277.4077.5477.544,453,100
01 Mar 202481.3181.7877.5277.9277.924,909,700
29 Feb 202483.0186.1180.1980.8880.889,020,700
28 Feb 202479.4280.3179.0579.6879.684,756,200
27 Feb 202476.6579.2376.5279.0679.063,756,600
26 Feb 202476.0777.1875.7876.4576.452,426,500
23 Feb 202475.4676.9675.2776.2876.281,895,900
22 Feb 202474.5475.6074.3975.2175.211,791,200
21 Feb 202473.0074.8272.8874.1274.121,821,400
20 Feb 202473.2273.6372.4473.2773.273,180,300
16 Feb 202474.3074.9273.5573.7573.751,919,800
15 Feb 202474.7975.8374.4974.6574.651,873,700
14 Feb 202473.0474.6472.7174.6074.602,427,100
13 Feb 202474.0674.6772.4372.9072.902,719,700
12 Feb 202475.7977.1574.6775.9275.922,578,000
09 Feb 202475.5075.6874.7675.6075.601,532,900
08 Feb 202475.5675.9475.0475.4975.491,877,500
07 Feb 202475.2975.6174.2275.4875.482,014,500
06 Feb 202474.0075.1873.5674.8474.841,683,700
05 Feb 202474.6174.7073.4674.2174.211,859,600
02 Feb 202474.5476.1773.2575.6975.692,399,700
01 Feb 202472.8575.2672.4075.2475.242,374,500
31 Jan 202473.0373.6072.0572.4972.499,978,800
30 Jan 202472.6773.8471.6073.3273.322,442,100
29 Jan 202474.7474.8672.5473.3473.343,007,800
26 Jan 202475.5076.3074.5874.8274.821,973,100
25 Jan 202474.0075.7474.0075.2175.213,480,400
24 Jan 202473.7274.7672.8573.3373.331,917,900
23 Jan 202474.2574.9472.7373.0773.072,492,300
22 Jan 202471.2673.7470.8173.4973.493,636,600
19 Jan 202471.0071.4369.6671.0071.002,219,100
18 Jan 202471.4372.1070.3570.9470.942,296,500
17 Jan 202471.1671.9370.5571.1471.142,364,000
16 Jan 202473.2473.4971.1271.8671.862,970,800
12 Jan 202474.9975.6373.3973.8673.862,383,400
11 Jan 202476.0076.0073.6774.6574.652,447,600
10 Jan 202475.3976.1375.2675.7775.771,757,300
09 Jan 202474.7975.4574.1075.1675.162,653,000
08 Jan 202475.6976.1475.1375.5475.542,346,200
05 Jan 202475.2876.9575.0375.8375.833,027,200
04 Jan 202475.1375.7474.9575.3075.301,890,500
03 Jan 202476.8876.9675.0375.4375.432,116,800
02 Jan 202478.2579.5477.0877.2677.263,204,300
29 Dec 202378.4578.9578.0078.2878.281,834,700
28 Dec 202378.0078.6677.7978.4678.461,470,500
27 Dec 202377.8078.0077.1977.9577.951,497,100
26 Dec 202376.3678.0276.2977.8877.882,505,400
22 Dec 202375.7376.6675.5476.1476.142,100,000
21 Dec 202376.2476.2675.4375.8275.821,800,200
20 Dec 202377.0077.1775.5875.6175.612,447,800
19 Dec 202377.5077.8476.6677.4477.442,272,900
18 Dec 202377.5077.5376.6277.3277.322,397,700
15 Dec 202378.0578.4276.5577.3277.326,057,100
14 Dec 202373.7178.0573.4177.5077.506,269,400
13 Dec 202372.7773.0070.6872.3772.374,436,000
12 Dec 202373.5074.0173.0273.2173.212,411,500
11 Dec 202375.0075.5174.1174.1474.143,109,400
11 Dec 20230.92 Dividend
08 Dec 202374.9374.9673.7873.9973.072,833,000
07 Dec 202374.9875.7574.3674.5673.632,824,600
06 Dec 202374.4075.7574.2175.0974.162,595,000
05 Dec 202373.6074.4073.5074.0073.082,759,400
04 Dec 202373.2774.9973.1974.6973.762,916,200
01 Dec 202370.9773.5070.7873.4272.513,064,600
30 Nov 202371.2771.2769.7570.9470.064,275,500
29 Nov 202371.0671.6570.5670.7869.902,775,400
28 Nov 202369.5771.3068.6771.0270.142,951,500
27 Nov 202369.0769.5368.1269.3668.503,035,000
24 Nov 202368.3969.6967.8069.5168.651,701,500
22 Nov 202367.9968.9367.3868.0367.183,631,000
21 Nov 202365.0068.0562.9267.6266.788,199,600
20 Nov 202368.2168.3867.5668.1167.265,163,100
17 Nov 202367.7168.7267.4468.2267.374,313,000
16 Nov 202368.2568.7365.9866.7565.924,205,400
15 Nov 202368.0269.2467.5368.8868.025,425,100
14 Nov 202365.4467.0065.0166.4865.653,889,500
13 Nov 202363.6164.1563.3963.8463.052,372,200
10 Nov 202363.1064.2662.3064.1263.322,574,400
09 Nov 202364.1664.2462.6862.8862.102,177,100
08 Nov 202365.0065.7463.8563.9463.143,205,400
07 Nov 202366.6666.8265.2265.5764.752,791,200
06 Nov 202367.3867.8766.6266.9666.132,560,800
03 Nov 202367.2467.9467.0967.1966.352,010,000
02 Nov 202366.7067.3766.3166.3565.522,195,100
01 Nov 202366.6766.7065.0165.9765.151,989,800
31 Oct 202364.8167.1064.5066.8265.992,982,800
30 Oct 202364.5465.0464.0764.4963.691,891,200
27 Oct 202365.8666.5564.1064.4163.612,223,200
26 Oct 202367.2167.6666.0766.1165.292,080,500
25 Oct 202367.7868.3567.3567.5966.751,833,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...