BBY - Best Buy Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2020100.25100.7399.75100.65100.6588,873
31 Jul 2020100.25100.4798.2999.5999.591,888,000
30 Jul 202097.14100.6896.80100.03100.032,231,800
29 Jul 202097.6198.8897.2698.1098.101,395,600
28 Jul 202097.8498.7997.0697.1997.191,475,000
27 Jul 202096.8798.3196.3497.9297.922,280,300
24 Jul 202095.8297.7595.5596.9996.992,134,200
23 Jul 202097.1298.5395.9896.0896.082,862,400
22 Jul 202095.4799.4295.3397.3697.367,995,600
21 Jul 202088.8491.1388.6190.2890.282,181,600
20 Jul 202087.6988.9886.4888.3888.382,200,900
17 Jul 202088.8388.8387.4387.9687.961,290,300
16 Jul 202088.2389.7187.8588.3588.351,464,900
15 Jul 202088.9588.9887.0388.4288.422,010,100
14 Jul 202085.6087.0884.4286.8986.891,869,400
13 Jul 202085.7188.3385.4085.6085.601,873,400
10 Jul 202085.0485.7284.4884.9084.901,688,400
09 Jul 202087.1587.1584.0784.9584.952,034,200
08 Jul 202085.5787.2285.4887.1887.182,058,400
07 Jul 202086.9787.5385.3985.5985.592,253,100
06 Jul 202089.0089.7387.0787.7087.702,050,000
02 Jul 202088.9589.2687.2487.4587.452,489,900
01 Jul 202087.4288.1286.3487.3587.352,278,900
30 Jun 202086.0088.2285.6387.2787.273,124,000
29 Jun 202085.5986.7884.7886.3386.332,961,600
26 Jun 202084.8687.0384.6884.8084.805,378,100
25 Jun 202083.3584.8582.8484.7184.712,157,300
24 Jun 202085.0086.6083.3983.8283.824,005,700
23 Jun 202085.8886.6184.5885.8485.842,661,800
22 Jun 202080.7884.9880.3784.7884.783,111,400
19 Jun 202083.8483.8680.5381.2081.204,938,800
18 Jun 202082.4783.8581.4582.3082.302,285,600
17 Jun 202083.4784.3382.1683.2483.242,275,300
16 Jun 202082.5684.1380.4283.4783.473,789,700
15 Jun 202075.5380.9875.2780.0180.012,430,700
12 Jun 202079.4079.6875.6777.7677.762,538,100
11 Jun 202079.4579.4576.5777.2577.252,583,200
10 Jun 202082.1882.3280.0581.7081.702,862,800
10 Jun 20200.55 Dividend
09 Jun 202082.2782.5380.9281.6281.072,054,700
08 Jun 202083.8084.8682.9983.6883.121,944,600
05 Jun 202082.8283.6081.9082.5381.972,906,300
04 Jun 202081.6682.3179.1879.9279.382,566,100
03 Jun 202081.6082.4481.0282.2281.672,300,200
02 Jun 202077.4780.5577.3880.5379.992,777,700
01 Jun 202077.0277.9976.0777.5076.982,250,300
29 May 202076.3178.7175.5378.0977.564,220,800
28 May 202080.1980.1976.1976.4375.913,152,400
27 May 202081.3481.3478.3479.0878.552,894,300
26 May 202079.7681.1679.3079.4778.932,953,200
22 May 202078.9978.9975.8276.9276.404,687,600
21 May 202079.5081.9176.8877.9877.456,370,300
20 May 202085.7385.8380.7581.5480.994,161,800
19 May 202086.2886.5783.3583.4882.923,190,900
18 May 202082.3887.6982.3287.1686.574,952,100
15 May 202076.1379.8275.8578.6178.085,137,000
14 May 202074.2777.7273.5977.1976.672,504,500
13 May 202076.3777.3974.1875.0374.521,767,400
12 May 202078.9079.5976.9777.0576.531,526,900
11 May 202077.7879.3177.0578.0277.491,666,700
08 May 202076.7578.8776.7378.6378.101,440,000
07 May 202075.3477.0975.2076.2575.741,732,100
06 May 202075.2476.2173.7473.9973.491,914,800
05 May 202076.1877.0474.6474.7574.252,021,900
04 May 202071.1074.5870.7174.3673.862,615,100
01 May 202074.8475.6371.8472.2671.772,507,300
30 Apr 202078.9478.9975.8076.7376.213,896,700
29 Apr 202079.2380.8978.7980.0579.512,673,500
28 Apr 202076.9579.1876.7077.5977.073,080,800
27 Apr 202072.2375.1872.2174.5774.072,434,400
24 Apr 202070.3972.3069.7371.8871.401,589,600
23 Apr 202068.7470.5868.0969.6069.131,679,000
22 Apr 202069.4069.9067.9368.9868.521,255,300
21 Apr 202068.0569.0667.0567.8067.341,913,400
20 Apr 202069.3671.6168.6669.7969.322,290,000
17 Apr 202067.3570.9967.2570.4069.933,422,100
16 Apr 202064.5865.7363.5964.9864.541,697,500
15 Apr 202066.7267.9264.3064.7664.322,800,300
14 Apr 202069.4970.0068.0369.8569.382,723,000
13 Apr 202065.6068.7364.7268.3467.883,104,900
09 Apr 202065.9468.0964.7565.9965.552,729,200
08 Apr 202063.1365.3462.5464.4564.023,348,600
07 Apr 202064.7065.3161.6161.7561.332,623,600
06 Apr 202056.9560.6955.9060.1559.742,634,200
03 Apr 202052.3554.1851.8153.4853.122,390,200
02 Apr 202053.1355.0651.7152.7652.403,455,400
01 Apr 202054.7056.2453.0253.9053.543,620,800
31 Mar 202059.7360.7356.4057.0056.624,804,200
30 Mar 202061.7862.2358.4159.7559.354,584,200
27 Mar 202060.4964.7859.6562.4762.052,589,100
26 Mar 202061.7564.3660.5162.8862.462,567,500
25 Mar 202059.7664.9856.5360.5660.153,706,300
24 Mar 202054.1660.8653.2759.2058.803,909,400
23 Mar 202050.4853.0049.0150.6950.354,753,100
20 Mar 202055.6158.0051.5951.6551.303,851,900
19 Mar 202052.5159.2148.1154.7554.384,186,700
18 Mar 202055.2057.9549.9054.0053.645,066,800
18 Mar 20200.55 Dividend
17 Mar 202058.3261.2355.3260.3259.377,026,600
16 Mar 202054.0057.3949.0157.3056.395,346,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...