BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201973.9474.4273.4273.8473.841,191,432
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
Apr 24, 201975.4975.9174.4774.6974.122,126,400
Apr 23, 201972.9173.9072.2173.6273.062,075,500
Apr 22, 201973.2173.6372.5772.6072.052,439,500
Apr 18, 201973.3774.0872.9873.6473.082,377,400
Apr 17, 201973.6374.4173.1773.4072.841,702,000
Apr 16, 201973.3973.7572.9973.1672.602,111,000
Apr 15, 201972.9473.5272.7073.2472.682,295,800
Apr 12, 201974.1274.3273.4473.5773.011,711,800
Apr 11, 201974.5374.5473.6073.9873.421,771,100
Apr 10, 201974.7875.5374.2174.4973.922,360,600
Apr 09, 201974.5075.2174.3974.7574.181,772,400
Apr 08, 201974.6275.2974.3874.8274.252,236,000
Apr 05, 201974.9575.1574.3374.7774.203,171,600
Apr 04, 201972.4874.5972.2974.5774.002,465,500
Apr 03, 201971.8472.7871.7572.5471.992,347,700
Apr 02, 201972.0372.0371.1271.4570.901,997,700
Apr 01, 201971.3672.2671.0972.0971.542,787,100
Mar 29, 201971.2871.5370.8171.0670.522,788,300
Mar 28, 201970.8571.6870.3971.1070.563,805,100
Mar 27, 201970.3871.1970.0270.5069.964,090,300
Mar 26, 201971.4471.8670.2670.5069.962,804,200
Mar 25, 201969.8271.3269.7770.8970.352,242,000
Mar 22, 201972.1373.3470.1070.1169.574,006,500
Mar 21, 201969.0770.7268.8270.5670.022,693,200
Mar 20, 201969.6569.9268.1769.1168.583,377,000
Mar 19, 201970.2670.6269.7269.8969.363,504,100
Mar 19, 20190.5 Dividend
Mar 18, 201969.6670.2869.3870.2469.213,534,800
Mar 15, 201968.8869.6768.3169.6368.616,814,000
Mar 14, 201968.2469.3368.0068.8567.844,257,300
Mar 13, 201969.0069.1668.3568.3567.353,510,400
Mar 12, 201968.9969.1867.9668.8367.822,622,100
Mar 11, 201967.6069.2067.6068.7267.713,978,400
Mar 08, 201966.8867.4366.3667.3766.383,123,600
Mar 07, 201966.8367.8266.6067.6466.653,694,300
Mar 06, 201967.2967.9966.6167.2966.303,855,900
Mar 05, 201967.5567.8166.4366.8165.833,314,500
Mar 04, 201968.0068.5966.6467.0666.074,253,700
Mar 01, 201969.6469.8567.6267.8166.815,413,400
Feb 28, 201969.4970.1368.1468.8467.836,834,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...