Mail

BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	85.50	85.61	83.96	84.79	84.79	2,606,096
12 Dec 2019	83.91	85.55	83.50	85.35	85.35	2,904,900
11 Dec 2019	82.58	84.06	82.02	83.83	83.83	2,319,700
10 Dec 2019	82.55	83.37	82.29	82.88	82.88	2,102,500
09 Dec 2019	81.73	83.65	81.47	82.57	82.57	2,790,500
06 Dec 2019	81.23	82.49	81.22	82.05	82.05	3,699,000
05 Dec 2019	78.91	80.37	78.89	80.32	80.32	3,006,400
04 Dec 2019	78.65	79.60	78.30	79.18	79.18	3,112,700
03 Dec 2019	77.50	78.18	77.05	78.11	78.11	4,215,500
02 Dec 2019	81.00	81.00	78.36	79.20	79.20	4,329,800
29 Nov 2019	80.27	81.44	79.51	80.64	80.64	2,962,500
27 Nov 2019	82.29	82.48	80.11	80.74	80.74	6,039,500
26 Nov 2019	77.20	83.63	77.04	81.57	81.57	13,915,500
25 Nov 2019	73.25	74.49	72.14	74.25	74.25	4,212,800
22 Nov 2019	72.29	72.80	71.89	72.64	72.64	2,405,200
21 Nov 2019	74.32	74.50	72.03	72.21	72.21	3,390,300
20 Nov 2019	74.92	75.34	73.80	74.15	74.15	2,188,500
19 Nov 2019	76.42	76.61	74.80	75.36	75.36	2,322,800
18 Nov 2019	76.66	77.69	76.30	77.29	77.29	2,561,900
15 Nov 2019	75.93	77.11	75.91	77.09	77.09	2,206,700
14 Nov 2019	74.92	75.99	74.87	75.60	75.60	1,803,100
13 Nov 2019	74.73	75.42	74.19	75.02	75.02	1,591,200
12 Nov 2019	76.19	76.19	74.98	75.19	75.19	2,184,200
11 Nov 2019	76.50	76.95	75.65	76.25	76.25	2,602,300
08 Nov 2019	75.68	76.86	75.41	76.85	76.85	1,984,200
07 Nov 2019	75.97	76.89	75.80	76.01	76.01	1,818,500
06 Nov 2019	74.97	75.28	73.61	75.05	75.05	2,501,300
05 Nov 2019	75.00	76.00	74.55	74.84	74.84	2,867,600
04 Nov 2019	73.65	74.95	73.60	74.81	74.81	1,484,500
01 Nov 2019	72.40	73.50	72.12	72.92	72.92	2,353,600
31 Oct 2019	72.32	72.70	71.12	71.83	71.83	1,949,300
30 Oct 2019	73.83	73.92	71.20	72.70	72.70	1,834,900
29 Oct 2019	74.13	74.76	73.81	73.90	73.90	2,100,300
28 Oct 2019	74.29	75.40	74.04	74.37	74.37	1,980,900
25 Oct 2019	71.85	73.94	71.48	73.15	73.15	1,440,700
24 Oct 2019	72.61	72.96	70.80	72.12	72.12	1,578,400
23 Oct 2019	72.40	72.75	71.85	72.07	72.07	1,702,400
22 Oct 2019	71.70	72.76	71.29	72.40	72.40	1,506,600
21 Oct 2019	71.13	72.08	71.06	71.47	71.47	1,529,700
18 Oct 2019	69.48	70.96	69.24	70.52	70.52	2,305,800
17 Oct 2019	68.90	70.09	68.67	69.88	69.88	1,801,800
16 Oct 2019	67.73	69.04	67.50	68.41	68.41	2,191,100
15 Oct 2019	68.78	69.05	67.94	67.94	67.94	1,998,700
14 Oct 2019	68.96	68.96	68.05	68.72	68.72	1,322,900
11 Oct 2019	67.84	70.18	67.84	69.53	69.53	2,683,200
10 Oct 2019	65.84	67.16	65.84	66.73	66.73	1,830,600
09 Oct 2019	65.89	66.28	65.49	65.70	65.70	1,693,500
08 Oct 2019	66.03	66.34	64.89	65.28	65.28	1,659,400
07 Oct 2019	66.65	67.59	66.57	66.82	66.82	1,718,600
04 Oct 2019	65.82	66.93	65.82	66.89	66.89	1,630,000
03 Oct 2019	64.70	65.69	63.52	65.66	65.66	2,098,200
02 Oct 2019	67.19	67.46	64.38	65.02	65.02	2,439,400
01 Oct 2019	69.20	69.93	67.80	68.01	68.01	2,319,500
30 Sep 2019	68.48	69.31	68.35	68.99	68.99	1,849,100
27 Sep 2019	67.22	68.53	67.22	68.27	68.27	1,789,200
26 Sep 2019	67.46	67.68	66.25	66.96	66.96	1,806,800
25 Sep 2019	68.18	68.22	66.67	67.43	67.43	2,206,500
24 Sep 2019	67.67	68.61	66.80	67.71	67.71	2,175,900
23 Sep 2019	66.60	67.81	66.35	67.41	67.41	1,550,500
20 Sep 2019	68.00	68.37	66.51	66.77	66.77	2,265,800
19 Sep 2019	67.60	68.00	67.43	67.59	67.59	1,377,800
18 Sep 2019	67.86	68.58	66.47	67.15	67.15	1,710,100
18 Sep 2019	0.5 Dividend
17 Sep 2019	68.68	68.87	67.57	68.42	67.92	2,514,800
16 Sep 2019	67.28	69.02	66.92	68.91	68.41	2,335,900
13 Sep 2019	68.35	68.85	67.18	67.54	67.05	2,579,700
12 Sep 2019	67.88	69.28	66.81	67.86	67.36	2,720,100
11 Sep 2019	68.75	69.49	67.45	67.84	67.34	2,451,600
10 Sep 2019	68.84	69.90	68.26	69.02	68.52	3,092,600
09 Sep 2019	67.02	69.30	67.01	69.22	68.71	2,620,400
06 Sep 2019	66.05	67.00	66.04	66.35	65.87	2,626,200
05 Sep 2019	65.05	66.20	64.64	65.76	65.28	2,745,100
04 Sep 2019	63.70	64.47	63.51	63.93	63.46	2,731,900
03 Sep 2019	63.03	64.84	62.48	63.21	62.75	4,072,500
30 Aug 2019	62.89	64.39	62.88	63.65	63.18	4,712,800
29 Aug 2019	65.28	65.89	62.04	63.49	63.03	13,762,500
28 Aug 2019	67.62	69.48	67.54	69.00	68.50	3,405,100
27 Aug 2019	68.65	69.13	67.64	67.82	67.32	3,432,200
26 Aug 2019	67.19	67.75	65.93	67.65	67.16	2,685,500
23 Aug 2019	68.01	68.21	65.24	66.21	65.73	4,726,800
22 Aug 2019	68.00	69.50	67.53	68.80	68.30	2,433,100
21 Aug 2019	67.71	68.61	67.46	67.86	67.36	1,793,100
20 Aug 2019	66.00	67.25	65.72	66.04	65.56	1,299,100
19 Aug 2019	66.56	67.22	65.92	66.26	65.78	1,431,000
16 Aug 2019	64.58	65.91	64.52	65.48	65.00	1,897,300
15 Aug 2019	67.66	67.66	62.96	63.93	63.46	3,727,400
14 Aug 2019	68.50	68.65	66.39	66.97	66.48	3,271,700
13 Aug 2019	66.74	74.49	65.85	71.29	70.77	5,658,400
12 Aug 2019	66.73	67.11	66.40	66.96	66.47	1,116,500
09 Aug 2019	68.85	69.13	67.08	67.36	66.87	1,628,500
08 Aug 2019	68.49	69.15	68.06	68.91	68.41	1,819,600
07 Aug 2019	67.02	67.97	65.76	67.71	67.22	2,670,600
06 Aug 2019	66.55	67.87	65.88	67.70	67.21	2,590,600
05 Aug 2019	66.80	66.80	64.86	66.14	65.66	3,758,600
02 Aug 2019	68.26	68.97	67.02	68.53	68.03	3,954,400
01 Aug 2019	76.71	77.23	67.87	68.27	67.77	7,551,400
31 Jul 2019	76.83	77.62	75.56	76.53	75.97	1,848,100
30 Jul 2019	77.34	77.86	76.73	77.00	76.44	2,016,400
29 Jul 2019	77.73	77.87	77.05	77.60	77.03	1,199,600
26 Jul 2019	77.67	78.08	76.21	77.75	77.18	1,662,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...