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

69.86

+3.09

(+4.63%)

At close: 04:00PM EDT

69.98

+0.12

(+0.17%)

After hours:

04:11PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	66.11	69.99	65.93	69.86	69.86	3,224,348
01 July 2022	65.79	66.86	65.01	66.77	66.77	2,866,200
30 June 2022	65.81	66.25	64.29	65.19	65.19	3,485,300
29 June 2022	68.29	68.61	66.60	67.15	67.15	3,337,200
28 June 2022	71.72	72.00	68.67	68.85	68.85	2,590,700
27 June 2022	74.98	75.45	71.84	72.14	72.14	2,562,400
24 June 2022	72.10	74.74	71.42	74.69	74.69	5,060,700
23 June 2022	70.12	71.79	70.03	71.29	71.29	2,421,800
22 June 2022	70.32	71.08	69.52	69.88	69.88	2,728,900
21 June 2022	72.07	72.28	70.09	70.47	70.47	3,271,600
17 June 2022	68.02	71.42	68.00	70.51	70.51	8,384,600
16 June 2022	69.55	70.25	67.66	68.48	68.48	3,848,700
15 June 2022	70.84	72.68	70.38	71.76	71.76	3,347,800
14 June 2022	70.00	71.56	69.40	70.59	70.59	4,571,600
13 June 2022	70.41	70.91	68.62	69.45	69.45	4,405,200
13 June 2022	0.88 Dividend
10 June 2022	73.32	74.41	72.03	72.60	71.72	3,738,600
09 June 2022	76.63	77.41	74.93	74.93	74.02	3,137,600
08 June 2022	77.78	78.96	76.20	77.12	76.19	2,775,400
07 June 2022	76.67	78.61	75.60	78.35	77.40	3,447,100
06 June 2022	80.63	80.63	79.01	79.27	78.31	2,568,600
03 June 2022	80.52	81.62	80.16	80.39	79.42	2,294,300
02 June 2022	80.56	81.30	79.20	81.26	80.28	2,228,400
01 June 2022	82.63	82.91	79.62	80.08	79.11	3,363,800
31 May 2022	83.77	85.30	81.40	82.06	81.07	4,923,000
27 May 2022	82.23	84.86	82.18	83.99	82.97	3,316,700
26 May 2022	81.24	84.40	81.12	82.05	81.06	4,552,300
25 May 2022	71.01	80.68	70.83	80.06	79.09	10,136,600
24 May 2022	72.98	75.90	71.48	73.47	72.58	14,827,800
23 May 2022	72.36	73.14	69.36	72.59	71.71	7,655,000
20 May 2022	74.00	74.07	69.07	72.36	71.48	4,858,600
19 May 2022	73.99	76.42	72.36	73.32	72.43	5,333,300
18 May 2022	78.74	79.57	74.05	75.62	74.70	9,389,000
17 May 2022	86.00	86.82	81.79	84.50	83.48	4,333,100
16 May 2022	85.70	86.45	82.02	84.77	83.74	3,024,600
13 May 2022	87.08	88.32	85.09	86.36	85.31	3,076,300
12 May 2022	83.89	89.58	83.89	87.36	86.30	3,235,700
11 May 2022	88.98	89.97	83.38	83.79	82.77	3,045,400
10 May 2022	91.65	92.76	87.29	88.74	87.66	2,847,600
09 May 2022	89.82	92.15	89.62	91.08	89.98	2,681,500
06 May 2022	91.69	93.60	89.01	91.41	90.30	1,976,800
05 May 2022	96.28	96.28	91.01	92.21	91.09	2,258,800
04 May 2022	94.26	98.18	93.91	97.79	96.60	2,336,400
03 May 2022	93.39	95.60	92.56	94.65	93.50	2,029,400
02 May 2022	90.00	93.89	88.88	93.81	92.67	2,066,700
29 Apr 2022	93.05	93.57	89.63	89.93	88.84	2,125,700
28 Apr 2022	93.58	94.41	91.75	93.58	92.45	1,441,900
27 Apr 2022	93.37	94.80	91.40	93.03	91.90	2,296,100
26 Apr 2022	92.78	94.54	91.43	92.83	91.70	2,719,300
25 Apr 2022	90.55	93.25	89.30	93.07	91.94	1,648,700
22 Apr 2022	93.15	93.24	90.56	91.28	90.17	1,955,900
21 Apr 2022	95.79	96.75	93.23	93.64	92.50	1,643,100
20 Apr 2022	96.03	96.18	93.97	94.40	93.26	1,340,200
19 Apr 2022	93.31	96.13	92.78	95.57	94.41	1,809,200
18 Apr 2022	93.69	94.51	91.96	93.48	92.35	1,628,000
14 Apr 2022	95.50	96.77	93.50	93.84	92.70	2,019,600
13 Apr 2022	92.95	95.75	92.27	95.23	94.08	1,874,100
12 Apr 2022	95.77	97.62	92.95	93.23	92.10	3,146,800
11 Apr 2022	92.72	95.93	92.64	94.16	93.02	1,988,000
08 Apr 2022	89.79	95.91	89.00	93.36	92.23	3,967,300
07 Apr 2022	91.03	92.81	90.14	92.07	90.95	2,398,100
06 Apr 2022	90.99	91.57	88.51	91.06	89.96	2,647,800
05 Apr 2022	94.04	94.77	92.05	92.52	91.40	2,381,700
04 Apr 2022	91.26	94.59	90.75	94.34	93.20	2,633,500
01 Apr 2022	92.32	92.43	89.65	90.38	89.28	2,939,700
31 Mar 2022	92.89	93.15	89.56	90.90	89.80	5,580,800
30 Mar 2022	99.29	99.64	96.10	96.43	95.26	2,160,900
29 Mar 2022	98.21	100.93	97.37	100.75	99.53	2,565,200
28 Mar 2022	96.46	96.93	95.18	96.73	95.56	2,027,000
25 Mar 2022	97.20	97.38	94.88	96.30	95.13	1,679,500
24 Mar 2022	96.84	97.58	95.26	96.71	95.54	1,849,000
23 Mar 2022	97.89	98.48	95.72	96.59	95.42	1,747,500
23 Mar 2022	0.88 Dividend
22 Mar 2022	99.96	100.52	98.02	99.30	97.23	2,957,000
21 Mar 2022	101.82	103.23	97.89	99.04	96.97	2,393,400
18 Mar 2022	98.23	102.37	97.91	101.84	99.71	4,606,200
17 Mar 2022	98.69	99.95	97.78	99.29	97.22	1,990,600
16 Mar 2022	99.78	100.87	95.49	98.84	96.78	2,438,700
15 Mar 2022	95.01	99.58	94.86	99.06	96.99	2,971,500
14 Mar 2022	94.66	97.15	93.19	94.64	92.66	2,350,400
11 Mar 2022	99.00	99.81	94.50	94.59	92.62	3,159,100
10 Mar 2022	101.15	101.15	97.58	98.66	96.60	2,966,500
09 Mar 2022	103.13	103.76	100.62	101.74	99.62	2,980,600
08 Mar 2022	103.94	105.95	101.06	101.13	99.02	3,764,300
07 Mar 2022	105.54	109.13	103.28	104.71	102.52	4,679,500
04 Mar 2022	107.92	109.28	101.62	106.10	103.89	7,695,200
03 Mar 2022	106.00	112.96	104.86	110.14	107.84	18,352,700
02 Mar 2022	96.83	101.94	96.56	100.84	98.73	6,182,700
01 Mar 2022	95.73	98.56	95.45	97.18	95.15	2,629,100
28 Feb 2022	94.13	97.10	94.13	96.64	94.62	3,390,600
25 Feb 2022	92.62	96.04	91.44	95.83	93.83	2,929,400
24 Feb 2022	85.99	91.85	85.58	91.58	89.67	2,908,700
23 Feb 2022	91.44	91.44	87.84	88.63	86.78	3,589,000
22 Feb 2022	96.44	96.80	89.44	90.55	88.66	5,404,500
18 Feb 2022	98.24	99.28	96.54	97.71	95.67	1,853,100
17 Feb 2022	98.76	100.19	98.10	98.63	96.57	1,407,900
16 Feb 2022	101.51	101.51	98.10	99.63	97.55	2,288,900
15 Feb 2022	101.99	102.89	101.44	102.19	100.06	1,660,100
14 Feb 2022	100.06	101.99	98.85	100.64	98.54	2,315,300
11 Feb 2022	100.29	103.09	99.36	100.57	98.47	3,467,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6799-0.0072(-1.04%)

ASX 2006,629.30+16.70(+0.25%)

OIL99.58-8.85(-8.16%)

GOLD1,766.70-34.80(-1.93%)

BTC-AUD30,146.69+819.98(+2.80%)

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

Best Buy Co., Inc. (BBY)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6799
-0.0072(-1.04%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
99.58
-8.85(-8.16%)

GOLD
1,766.70
-34.80(-1.93%)

BTC-AUD
30,146.69
+819.98(+2.80%)