21 money tips for 2021: Straight into your inbox.

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

122.04+2.90 (+2.43%)

At close: 4:00PM EST

122.52 +0.44 (0.36%)
After hours: 7:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Nov 2020	120.21	124.31	119.90	122.04	122.04	4,414,500
20 Nov 2020	119.88	120.74	118.97	119.14	119.14	1,857,900
19 Nov 2020	118.42	120.50	117.77	118.83	118.83	1,728,400
18 Nov 2020	119.10	120.16	117.74	117.77	117.77	2,962,700
17 Nov 2020	118.12	120.87	117.36	119.02	119.02	2,740,600
16 Nov 2020	115.00	118.85	113.62	118.65	118.65	3,306,600
13 Nov 2020	114.64	115.84	113.50	114.30	114.30	1,831,700
12 Nov 2020	114.45	115.50	112.34	114.00	114.00	2,279,000
11 Nov 2020	113.83	114.81	112.10	114.56	114.56	2,058,300
10 Nov 2020	111.60	113.71	110.99	112.63	112.63	3,906,700
09 Nov 2020	120.31	123.21	110.92	111.00	111.00	4,896,100
06 Nov 2020	123.00	123.75	121.61	123.06	123.06	1,670,000
05 Nov 2020	122.20	124.89	121.75	123.06	123.06	2,489,500
04 Nov 2020	119.69	121.40	118.56	119.86	119.86	1,916,000
03 Nov 2020	117.00	119.73	116.17	118.82	118.82	2,033,400
02 Nov 2020	112.97	115.80	112.76	115.72	115.72	2,838,700
30 Oct 2020	111.56	112.65	109.60	111.55	111.55	1,897,000
29 Oct 2020	112.28	113.95	111.50	112.28	112.28	2,107,000
28 Oct 2020	111.50	114.30	110.35	111.11	111.11	2,264,000
27 Oct 2020	115.01	116.12	113.30	113.58	113.58	2,143,700
26 Oct 2020	117.14	117.18	112.88	114.36	114.36	1,377,000
23 Oct 2020	115.50	118.25	115.21	118.21	118.21	1,858,600
22 Oct 2020	118.98	119.62	115.77	117.46	117.46	1,977,700
21 Oct 2020	121.45	121.78	118.55	118.69	118.69	1,772,000
20 Oct 2020	121.29	123.67	120.78	120.89	120.89	1,725,500
19 Oct 2020	120.12	123.22	119.71	120.83	120.83	2,259,700
16 Oct 2020	120.89	121.10	119.31	119.35	119.35	1,855,300
15 Oct 2020	117.43	120.74	116.90	120.56	120.56	1,624,200
14 Oct 2020	118.93	119.90	117.39	118.44	118.44	1,640,800
13 Oct 2020	118.12	119.15	117.21	118.21	118.21	1,231,400
12 Oct 2020	117.87	118.70	116.86	118.33	118.33	1,333,700
09 Oct 2020	115.37	118.25	115.11	116.59	116.59	2,824,100
08 Oct 2020	115.13	115.65	113.91	114.92	114.92	1,523,300
07 Oct 2020	114.00	115.44	113.76	114.49	114.49	1,552,500
06 Oct 2020	115.98	116.43	112.25	112.45	112.45	2,395,400
05 Oct 2020	112.57	116.74	112.57	116.07	116.07	2,006,000
02 Oct 2020	111.04	113.46	111.01	112.42	112.42	1,930,300
01 Oct 2020	112.69	114.72	111.86	114.09	114.09	3,631,200
30 Sep 2020	109.50	112.41	109.50	111.29	111.29	2,187,000
29 Sep 2020	109.94	111.22	108.84	110.08	110.08	2,377,900
28 Sep 2020	107.25	108.57	106.65	108.44	108.44	1,508,200
25 Sep 2020	105.10	106.64	104.25	105.97	105.97	1,917,000
24 Sep 2020	106.12	106.86	104.11	104.77	104.77	2,526,700
23 Sep 2020	108.07	109.78	106.39	106.49	106.49	1,920,300
22 Sep 2020	106.41	108.25	105.91	107.63	107.63	1,678,300
21 Sep 2020	104.04	105.97	103.49	105.97	105.97	2,130,900
18 Sep 2020	105.42	107.38	104.64	105.58	105.58	2,262,700
17 Sep 2020	106.00	107.02	104.56	105.63	105.63	1,729,700
16 Sep 2020	108.99	109.13	106.80	107.08	107.08	1,727,900
15 Sep 2020	108.54	109.39	107.42	107.96	107.96	1,550,900
14 Sep 2020	108.35	109.13	106.70	107.70	107.70	2,573,200
14 Sep 2020	0.55 Dividend
11 Sep 2020	108.57	109.07	106.17	107.11	106.56	1,353,800
10 Sep 2020	109.11	110.00	107.10	107.38	106.83	2,177,600
09 Sep 2020	106.28	109.27	105.18	108.85	108.29	2,245,400
08 Sep 2020	104.30	106.82	102.83	105.26	104.72	2,911,300
04 Sep 2020	109.49	110.44	104.32	106.31	105.76	2,543,700
03 Sep 2020	114.00	114.00	107.85	108.70	108.14	2,452,000
02 Sep 2020	113.94	114.20	111.68	114.02	113.43	2,508,300
01 Sep 2020	110.99	114.43	110.73	113.50	112.92	2,364,900
31 Aug 2020	111.49	112.17	109.85	110.91	110.34	2,509,200
28 Aug 2020	111.68	111.70	110.11	111.23	110.66	2,366,200
27 Aug 2020	112.55	112.55	110.23	111.22	110.65	2,760,500
26 Aug 2020	113.41	114.19	111.58	112.31	111.73	4,124,400
25 Aug 2020	113.50	113.86	108.60	112.64	112.06	10,462,400
24 Aug 2020	118.30	119.48	114.80	117.37	116.77	5,434,600
21 Aug 2020	112.00	114.45	111.95	114.00	113.41	3,811,400
20 Aug 2020	111.42	112.07	110.44	111.70	111.13	2,109,600
19 Aug 2020	110.66	113.67	110.66	111.96	111.39	3,060,500
18 Aug 2020	111.89	112.15	110.33	110.52	109.95	2,216,000
17 Aug 2020	110.99	111.39	109.88	110.79	110.22	2,260,900
14 Aug 2020	108.34	110.32	108.00	109.49	108.93	2,552,100
13 Aug 2020	105.58	108.44	105.50	107.90	107.35	2,281,100
12 Aug 2020	104.56	105.54	104.10	104.98	104.44	1,217,300
11 Aug 2020	105.00	105.59	103.72	104.12	103.59	1,489,500
10 Aug 2020	103.76	105.43	102.90	104.22	103.68	1,981,700
07 Aug 2020	102.88	103.72	101.91	102.90	102.37	1,781,000
06 Aug 2020	101.89	102.79	100.62	102.75	102.22	2,479,600
05 Aug 2020	101.42	102.04	99.93	101.91	101.39	1,869,700
04 Aug 2020	100.59	101.58	99.85	100.51	99.99	1,267,700
03 Aug 2020	100.07	101.99	99.75	100.89	100.37	1,596,900
31 Jul 2020	100.25	100.47	98.29	99.59	99.08	1,888,000
30 Jul 2020	97.14	100.68	96.80	100.03	99.52	2,231,800
29 Jul 2020	97.61	98.88	97.26	98.10	97.60	1,395,600
28 Jul 2020	97.84	98.79	97.06	97.19	96.69	1,475,000
27 Jul 2020	96.87	98.31	96.34	97.92	97.42	2,280,300
24 Jul 2020	95.82	97.75	95.55	96.99	96.49	2,134,200
23 Jul 2020	97.12	98.53	95.98	96.08	95.59	2,862,400
22 Jul 2020	95.47	99.42	95.33	97.36	96.86	7,995,600
21 Jul 2020	88.84	91.13	88.61	90.28	89.82	2,181,600
20 Jul 2020	87.69	88.98	86.48	88.38	87.93	2,200,900
17 Jul 2020	88.83	88.83	87.43	87.96	87.51	1,290,300
16 Jul 2020	88.23	89.71	87.85	88.35	87.90	1,464,900
15 Jul 2020	88.95	88.98	87.03	88.42	87.97	2,010,100
14 Jul 2020	85.60	87.08	84.42	86.89	86.44	1,869,400
13 Jul 2020	85.71	88.33	85.40	85.60	85.16	1,873,400
10 Jul 2020	85.04	85.72	84.48	84.90	84.46	1,688,400
09 Jul 2020	87.15	87.15	84.07	84.95	84.51	2,034,200
08 Jul 2020	85.57	87.22	85.48	87.18	86.73	2,058,400
07 Jul 2020	86.97	87.53	85.39	85.59	85.15	2,253,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,840.90+68.90(+1.02%)

ASX 2006,629.60+68.00(+1.04%)

AUD/USD0.7307+0.0020(+0.2682%)

21 money tips for 2021: Straight into your inbox.

Best Buy Co., Inc. (BBY)

ALL ORDS
6,840.90
+68.90(+1.02%)

ASX 200
6,629.60
+68.00(+1.04%)

AUD/USD
0.7307
+0.0020(+0.2682%)