BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201985.5085.6183.9684.7984.792,606,096
12 Dec 201983.9185.5583.5085.3585.352,904,900
11 Dec 201982.5884.0682.0283.8383.832,319,700
10 Dec 201982.5583.3782.2982.8882.882,102,500
09 Dec 201981.7383.6581.4782.5782.572,790,500
06 Dec 201981.2382.4981.2282.0582.053,699,000
05 Dec 201978.9180.3778.8980.3280.323,006,400
04 Dec 201978.6579.6078.3079.1879.183,112,700
03 Dec 201977.5078.1877.0578.1178.114,215,500
02 Dec 201981.0081.0078.3679.2079.204,329,800
29 Nov 201980.2781.4479.5180.6480.642,962,500
27 Nov 201982.2982.4880.1180.7480.746,039,500
26 Nov 201977.2083.6377.0481.5781.5713,915,500
25 Nov 201973.2574.4972.1474.2574.254,212,800
22 Nov 201972.2972.8071.8972.6472.642,405,200
21 Nov 201974.3274.5072.0372.2172.213,390,300
20 Nov 201974.9275.3473.8074.1574.152,188,500
19 Nov 201976.4276.6174.8075.3675.362,322,800
18 Nov 201976.6677.6976.3077.2977.292,561,900
15 Nov 201975.9377.1175.9177.0977.092,206,700
14 Nov 201974.9275.9974.8775.6075.601,803,100
13 Nov 201974.7375.4274.1975.0275.021,591,200
12 Nov 201976.1976.1974.9875.1975.192,184,200
11 Nov 201976.5076.9575.6576.2576.252,602,300
08 Nov 201975.6876.8675.4176.8576.851,984,200
07 Nov 201975.9776.8975.8076.0176.011,818,500
06 Nov 201974.9775.2873.6175.0575.052,501,300
05 Nov 201975.0076.0074.5574.8474.842,867,600
04 Nov 201973.6574.9573.6074.8174.811,484,500
01 Nov 201972.4073.5072.1272.9272.922,353,600
31 Oct 201972.3272.7071.1271.8371.831,949,300
30 Oct 201973.8373.9271.2072.7072.701,834,900
29 Oct 201974.1374.7673.8173.9073.902,100,300
28 Oct 201974.2975.4074.0474.3774.371,980,900
25 Oct 201971.8573.9471.4873.1573.151,440,700
24 Oct 201972.6172.9670.8072.1272.121,578,400
23 Oct 201972.4072.7571.8572.0772.071,702,400
22 Oct 201971.7072.7671.2972.4072.401,506,600
21 Oct 201971.1372.0871.0671.4771.471,529,700
18 Oct 201969.4870.9669.2470.5270.522,305,800
17 Oct 201968.9070.0968.6769.8869.881,801,800
16 Oct 201967.7369.0467.5068.4168.412,191,100
15 Oct 201968.7869.0567.9467.9467.941,998,700
14 Oct 201968.9668.9668.0568.7268.721,322,900
11 Oct 201967.8470.1867.8469.5369.532,683,200
10 Oct 201965.8467.1665.8466.7366.731,830,600
09 Oct 201965.8966.2865.4965.7065.701,693,500
08 Oct 201966.0366.3464.8965.2865.281,659,400
07 Oct 201966.6567.5966.5766.8266.821,718,600
04 Oct 201965.8266.9365.8266.8966.891,630,000
03 Oct 201964.7065.6963.5265.6665.662,098,200
02 Oct 201967.1967.4664.3865.0265.022,439,400
01 Oct 201969.2069.9367.8068.0168.012,319,500
30 Sep 201968.4869.3168.3568.9968.991,849,100
27 Sep 201967.2268.5367.2268.2768.271,789,200
26 Sep 201967.4667.6866.2566.9666.961,806,800
25 Sep 201968.1868.2266.6767.4367.432,206,500
24 Sep 201967.6768.6166.8067.7167.712,175,900
23 Sep 201966.6067.8166.3567.4167.411,550,500
20 Sep 201968.0068.3766.5166.7766.772,265,800
19 Sep 201967.6068.0067.4367.5967.591,377,800
18 Sep 201967.8668.5866.4767.1567.151,710,100
18 Sep 20190.5 Dividend
17 Sep 201968.6868.8767.5768.4267.922,514,800
16 Sep 201967.2869.0266.9268.9168.412,335,900
13 Sep 201968.3568.8567.1867.5467.052,579,700
12 Sep 201967.8869.2866.8167.8667.362,720,100
11 Sep 201968.7569.4967.4567.8467.342,451,600
10 Sep 201968.8469.9068.2669.0268.523,092,600
09 Sep 201967.0269.3067.0169.2268.712,620,400
06 Sep 201966.0567.0066.0466.3565.872,626,200
05 Sep 201965.0566.2064.6465.7665.282,745,100
04 Sep 201963.7064.4763.5163.9363.462,731,900
03 Sep 201963.0364.8462.4863.2162.754,072,500
30 Aug 201962.8964.3962.8863.6563.184,712,800
29 Aug 201965.2865.8962.0463.4963.0313,762,500
28 Aug 201967.6269.4867.5469.0068.503,405,100
27 Aug 201968.6569.1367.6467.8267.323,432,200
26 Aug 201967.1967.7565.9367.6567.162,685,500
23 Aug 201968.0168.2165.2466.2165.734,726,800
22 Aug 201968.0069.5067.5368.8068.302,433,100
21 Aug 201967.7168.6167.4667.8667.361,793,100
20 Aug 201966.0067.2565.7266.0465.561,299,100
19 Aug 201966.5667.2265.9266.2665.781,431,000
16 Aug 201964.5865.9164.5265.4865.001,897,300
15 Aug 201967.6667.6662.9663.9363.463,727,400
14 Aug 201968.5068.6566.3966.9766.483,271,700
13 Aug 201966.7474.4965.8571.2970.775,658,400
12 Aug 201966.7367.1166.4066.9666.471,116,500
09 Aug 201968.8569.1367.0867.3666.871,628,500
08 Aug 201968.4969.1568.0668.9168.411,819,600
07 Aug 201967.0267.9765.7667.7167.222,670,600
06 Aug 201966.5567.8765.8867.7067.212,590,600
05 Aug 201966.8066.8064.8666.1465.663,758,600
02 Aug 201968.2668.9767.0268.5368.033,954,400
01 Aug 201976.7177.2367.8768.2767.777,551,400
31 Jul 201976.8377.6275.5676.5375.971,848,100
30 Jul 201977.3477.8676.7377.0076.442,016,400
29 Jul 201977.7377.8777.0577.6077.031,199,600
26 Jul 201977.6778.0876.2177.7577.181,662,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...