U.S. Markets closed

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.57-0.97 (-0.91%)
At close: 4:00PM EST

105.57 0.00 (0.00%)
After hours: 4:20PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020106.56106.70104.85105.57105.573,203,315
Dec 03, 2020106.94107.43105.71106.54106.544,562,900
Dec 02, 2020108.03109.47107.20107.47107.473,393,800
Dec 01, 2020108.78109.49107.15108.86108.865,335,400
Nov 30, 2020112.68112.68108.57108.80108.806,493,700
Nov 27, 2020115.00115.09112.08112.63112.633,242,400
Nov 25, 2020114.06116.44113.08113.90113.905,503,000
Nov 24, 2020115.79117.05113.20113.54113.5411,676,000
Nov 23, 2020120.21124.31119.90122.04122.044,443,800
Nov 20, 2020119.88120.74118.97119.14119.141,857,900
Nov 19, 2020118.42120.50117.77118.83118.831,728,400
Nov 18, 2020119.10120.16117.74117.77117.772,962,700
Nov 17, 2020118.12120.87117.36119.02119.022,740,600
Nov 16, 2020115.00118.85113.62118.65118.653,306,600
Nov 13, 2020114.64115.84113.50114.30114.301,831,700
Nov 12, 2020114.45115.50112.34114.00114.002,279,000
Nov 11, 2020113.83114.81112.10114.56114.562,058,300
Nov 10, 2020111.60113.71110.99112.63112.633,906,700
Nov 09, 2020120.31123.21110.92111.00111.004,896,100
Nov 06, 2020123.00123.75121.61123.06123.061,670,000
Nov 05, 2020122.20124.89121.75123.06123.062,489,500
Nov 04, 2020119.69121.40118.56119.86119.861,916,000
Nov 03, 2020117.00119.73116.17118.82118.822,033,400
Nov 02, 2020112.97115.80112.76115.72115.722,838,700
Oct 30, 2020111.56112.65109.60111.55111.551,897,000
Oct 29, 2020112.28113.95111.50112.28112.282,107,000
Oct 28, 2020111.50114.30110.35111.11111.112,264,000
Oct 27, 2020115.01116.12113.30113.58113.582,143,700
Oct 26, 2020117.14117.18112.88114.36114.361,377,000
Oct 23, 2020115.50118.25115.21118.21118.211,858,600
Oct 22, 2020118.98119.62115.77117.46117.461,977,700
Oct 21, 2020121.45121.78118.55118.69118.691,772,000
Oct 20, 2020121.29123.67120.78120.89120.891,725,500
Oct 19, 2020120.12123.22119.71120.83120.832,259,700
Oct 16, 2020120.89121.10119.31119.35119.351,855,300
Oct 15, 2020117.43120.74116.90120.56120.561,624,200
Oct 14, 2020118.93119.90117.39118.44118.441,640,800
Oct 13, 2020118.12119.15117.21118.21118.211,231,400
Oct 12, 2020117.87118.70116.86118.33118.331,333,700
Oct 09, 2020115.37118.25115.11116.59116.592,824,100
Oct 08, 2020115.13115.65113.91114.92114.921,523,300
Oct 07, 2020114.00115.44113.76114.49114.491,552,500
Oct 06, 2020115.98116.43112.25112.45112.452,395,400
Oct 05, 2020112.57116.74112.57116.07116.072,006,000
Oct 02, 2020111.04113.46111.01112.42112.421,930,300
Oct 01, 2020112.69114.72111.86114.09114.093,631,200
Sep 30, 2020109.50112.41109.50111.29111.292,187,000
Sep 29, 2020109.94111.22108.84110.08110.082,377,900
Sep 28, 2020107.25108.57106.65108.44108.441,508,200
Sep 25, 2020105.10106.64104.25105.97105.971,917,000
Sep 24, 2020106.12106.86104.11104.77104.772,526,700
Sep 23, 2020108.07109.78106.39106.49106.491,920,300
Sep 22, 2020106.41108.25105.91107.63107.631,678,300
Sep 21, 2020104.04105.97103.49105.97105.972,130,900
Sep 18, 2020105.42107.38104.64105.58105.582,262,700
Sep 17, 2020106.00107.02104.56105.63105.631,729,700
Sep 16, 2020108.99109.13106.80107.08107.081,727,900
Sep 15, 2020108.54109.39107.42107.96107.961,550,900
Sep 14, 2020108.35109.13106.70107.70107.702,573,200
Sep 14, 20200.55 Dividend
Sep 11, 2020108.57109.07106.17107.11106.561,353,800
Sep 10, 2020109.11110.00107.10107.38106.832,177,600
Sep 09, 2020106.28109.27105.18108.85108.292,245,400
Sep 08, 2020104.30106.82102.83105.26104.722,911,300
Sep 04, 2020109.49110.44104.32106.31105.762,543,700
Sep 03, 2020114.00114.00107.85108.70108.142,452,000
Sep 02, 2020113.94114.20111.68114.02113.432,508,300
Sep 01, 2020110.99114.43110.73113.50112.922,364,900
Aug 31, 2020111.49112.17109.85110.91110.342,509,200
Aug 28, 2020111.68111.70110.11111.23110.662,366,200
Aug 27, 2020112.55112.55110.23111.22110.652,760,500
Aug 26, 2020113.41114.19111.58112.31111.734,124,400
Aug 25, 2020113.50113.86108.60112.64112.0610,462,400
Aug 24, 2020118.30119.48114.80117.37116.775,434,600
Aug 21, 2020112.00114.45111.95114.00113.413,811,400
Aug 20, 2020111.42112.07110.44111.70111.132,109,600
Aug 19, 2020110.66113.67110.66111.96111.393,060,500
Aug 18, 2020111.89112.15110.33110.52109.952,216,000
Aug 17, 2020110.99111.39109.88110.79110.222,260,900
Aug 14, 2020108.34110.32108.00109.49108.932,552,100
Aug 13, 2020105.58108.44105.50107.90107.352,281,100
Aug 12, 2020104.56105.54104.10104.98104.441,217,300
Aug 11, 2020105.00105.59103.72104.12103.591,489,500
Aug 10, 2020103.76105.43102.90104.22103.681,981,700
Aug 07, 2020102.88103.72101.91102.90102.371,781,000
Aug 06, 2020101.89102.79100.62102.75102.222,479,600
Aug 05, 2020101.42102.0499.93101.91101.391,869,700
Aug 04, 2020100.59101.5899.85100.5199.991,267,700
Aug 03, 2020100.07101.9999.75100.89100.371,596,900
Jul 31, 2020100.25100.4798.2999.5999.081,888,000
Jul 30, 202097.14100.6896.80100.0399.522,231,800
Jul 29, 202097.6198.8897.2698.1097.601,395,600
Jul 28, 202097.8498.7997.0697.1996.691,475,000
Jul 27, 202096.8798.3196.3497.9297.422,280,300
Jul 24, 202095.8297.7595.5596.9996.492,134,200
Jul 23, 202097.1298.5395.9896.0895.592,862,400
Jul 22, 202095.4799.4295.3397.3696.867,995,600
Jul 21, 202088.8491.1388.6190.2889.822,181,600
Jul 20, 202087.6988.9886.4888.3887.932,200,900
Jul 17, 202088.8388.8387.4387.9687.511,290,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...