BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201968.3568.8567.1867.5467.542,575,800
Sep 12, 201967.8869.2866.8167.8667.862,720,100
Sep 11, 201968.7569.4967.4567.8467.842,451,600
Sep 10, 201968.8469.9068.2669.0269.023,092,600
Sep 09, 201967.0269.3067.0169.2269.222,620,400
Sep 06, 201966.0567.0066.0466.3566.352,626,200
Sep 05, 201965.0566.2064.6465.7665.762,745,100
Sep 04, 201963.7064.4763.5163.9363.932,731,900
Sep 03, 201963.0364.8462.4863.2163.214,072,500
Aug 30, 201962.8964.3962.8863.6563.654,712,800
Aug 29, 201965.2865.8962.0463.4963.4913,762,500
Aug 28, 201967.6269.4867.5469.0069.003,405,100
Aug 27, 201968.6569.1367.6467.8267.823,432,200
Aug 26, 201967.1967.7565.9367.6567.652,685,500
Aug 23, 201968.0168.2165.2466.2166.214,726,800
Aug 22, 201968.0069.5067.5368.8068.802,433,100
Aug 21, 201967.7168.6167.4667.8667.861,793,100
Aug 20, 201966.0067.2565.7266.0466.041,299,100
Aug 19, 201966.5667.2265.9266.2666.261,431,000
Aug 16, 201964.5865.9164.5265.4865.481,897,300
Aug 15, 201967.6667.6662.9663.9363.933,727,400
Aug 14, 201968.5068.6566.3966.9766.973,271,700
Aug 13, 201966.7474.4965.8571.2971.295,658,400
Aug 12, 201966.7367.1166.4066.9666.961,116,500
Aug 09, 201968.8569.1367.0867.3667.361,628,500
Aug 08, 201968.4969.1568.0668.9168.911,819,600
Aug 07, 201967.0267.9765.7667.7167.712,670,600
Aug 06, 201966.5567.8765.8867.7067.702,590,600
Aug 05, 201966.8066.8064.8666.1466.143,758,600
Aug 02, 201968.2668.9767.0268.5368.533,954,400
Aug 01, 201976.7177.2367.8768.2768.277,551,400
Jul 31, 201976.8377.6275.5676.5376.531,848,100
Jul 30, 201977.3477.8676.7377.0077.002,016,400
Jul 29, 201977.7377.8777.0577.6077.601,199,600
Jul 26, 201977.6778.0876.2177.7577.751,662,500
Jul 25, 201976.8078.5376.8077.0777.071,873,300
Jul 24, 201976.4878.1376.4177.8677.861,772,300
Jul 23, 201975.8476.8075.5176.5176.511,954,400
Jul 22, 201974.9975.9274.7375.7075.702,947,800
Jul 19, 201974.0575.0773.9874.7174.711,787,800
Jul 18, 201973.9474.4273.4273.8473.841,665,800
Jul 17, 201974.7275.0174.0574.2374.231,671,900
Jul 16, 201975.2975.4774.2074.7874.782,301,900
Jul 15, 201974.7575.6474.4375.5075.502,030,900
Jul 12, 201973.9575.2273.9574.7774.772,262,600
Jul 11, 201971.9773.7671.7173.7573.752,415,700
Jul 10, 201972.0572.2371.3171.9371.932,687,600
Jul 09, 201971.6772.3271.5071.8671.863,624,500
Jul 08, 201972.1373.1571.5172.0072.002,527,500
Jul 05, 201971.7372.1471.2771.8971.891,422,900
Jul 03, 201971.9072.2871.7871.9771.971,338,800
Jul 02, 201972.4372.5170.9871.6471.642,116,900
Jul 01, 201971.2473.6570.9172.4372.433,998,800
Jun 28, 201968.1669.8268.1669.7369.733,051,900
Jun 27, 201968.4068.5968.0168.4768.471,679,900
Jun 26, 201967.1468.7066.7368.1468.142,453,200
Jun 25, 201967.5368.0066.2666.3966.391,963,700
Jun 24, 201967.5167.7166.8267.4767.471,472,400
Jun 21, 201968.3668.5067.2167.5467.542,868,300
Jun 20, 201968.2668.5167.3368.3968.391,741,300
Jun 19, 201968.6969.0067.3167.6267.622,750,100
Jun 18, 201966.9469.7166.7268.6568.653,482,500
Jun 17, 201965.8066.9165.6366.6366.631,968,600
Jun 14, 201965.9866.2964.9566.0366.032,148,000
Jun 13, 201964.8165.8664.8165.8465.841,619,700
Jun 12, 201965.0765.3864.3664.4564.451,555,000
Jun 12, 20190.5 Dividend
Jun 11, 201965.4966.0464.8265.5265.022,212,100
Jun 10, 201964.5866.0563.9465.1964.693,210,400
Jun 07, 201962.6364.1362.5463.7263.232,655,100
Jun 06, 201963.0463.4161.5862.3061.822,605,500
Jun 05, 201964.1664.8662.9263.2262.742,481,100
Jun 04, 201964.0164.8063.8363.9463.452,819,800
Jun 03, 201962.3963.7662.2263.2262.743,851,500
May 31, 201963.8164.0162.3762.6762.193,542,900
May 30, 201965.2465.4964.4165.0164.513,604,900
May 29, 201964.6665.6463.4064.5464.053,671,100
May 28, 201965.6866.7165.3765.4064.903,484,000
May 24, 201965.4366.2163.3465.9465.446,090,000
May 23, 201969.0670.0064.4165.8265.327,999,700
May 22, 201969.7470.7569.1769.1768.644,517,400
May 21, 201968.9370.2468.5069.9569.422,616,200
May 20, 201968.4869.2968.3068.8468.312,794,500
May 17, 201968.0169.8268.0068.9368.402,439,200
May 16, 201968.4469.6468.0668.7468.223,272,400
May 15, 201967.1568.1567.0267.8667.342,370,000
May 14, 201967.2568.5366.5367.6267.103,780,600
May 13, 201970.3070.3366.0067.1066.595,408,500
May 10, 201972.0772.2068.5471.3270.783,965,800
May 09, 201972.8172.9570.7572.2971.743,433,300
May 08, 201973.1374.6972.4673.4872.922,746,600
May 07, 201974.2875.1772.7573.2972.733,156,900
May 06, 201973.7575.0772.8974.9674.392,804,300
May 03, 201975.2875.5374.5875.0374.462,031,100
May 02, 201974.0075.1873.8575.1874.612,288,200
May 01, 201974.4174.9873.7673.8373.271,752,600
Apr 30, 201973.1474.5473.1474.4173.842,552,800
Apr 29, 201972.8874.0272.8073.3972.832,231,800
Apr 26, 201972.4173.3371.4072.8072.243,032,900
Apr 25, 201974.4874.4873.0873.7973.232,083,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...