BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 201987.0987.9686.5187.5786.191,520,500
Dec 27, 201988.0088.1386.9587.0185.641,309,600
Dec 26, 201987.9988.2087.3287.8586.461,342,700
Dec 24, 201988.0188.5187.4387.9386.54741,800
Dec 23, 201988.1788.3287.2587.6486.261,822,200
Dec 20, 201989.2189.5087.5587.7386.343,650,200
Dec 19, 201987.6288.8487.0588.6487.243,244,900
Dec 18, 201986.6887.7686.5187.0185.643,172,700
Dec 17, 201985.7586.4884.5586.3685.001,967,000
Dec 16, 201985.0886.8685.0185.7984.433,643,200
Dec 16, 20190.5 Dividend
Dec 13, 201985.5085.6183.9684.7982.962,645,500
Dec 12, 201983.9185.5583.5085.3583.512,904,900
Dec 11, 201982.5884.0682.0283.8382.022,319,700
Dec 10, 201982.5583.3782.2982.8881.092,102,500
Dec 09, 201981.7383.6581.4782.5780.792,790,500
Dec 06, 201981.2382.4981.2282.0580.283,699,000
Dec 05, 201978.9180.3778.8980.3278.593,006,400
Dec 04, 201978.6579.6078.3079.1877.473,112,700
Dec 03, 201977.5078.1877.0578.1176.424,215,500
Dec 02, 201981.0081.0078.3679.2077.494,329,800
Nov 29, 201980.2781.4479.5180.6478.902,962,500
Nov 27, 201982.2982.4880.1180.7479.006,039,500
Nov 26, 201977.2083.6377.0481.5779.8113,915,500
Nov 25, 201973.2574.4972.1474.2572.654,212,800
Nov 22, 201972.2972.8071.8972.6471.072,405,200
Nov 21, 201974.3274.5072.0372.2170.653,390,300
Nov 20, 201974.9275.3473.8074.1572.552,188,500
Nov 19, 201976.4276.6174.8075.3673.732,322,800
Nov 18, 201976.6677.6976.3077.2975.622,561,900
Nov 15, 201975.9377.1175.9177.0975.422,206,700
Nov 14, 201974.9275.9974.8775.6073.971,803,100
Nov 13, 201974.7375.4274.1975.0273.401,591,200
Nov 12, 201976.1976.1974.9875.1973.572,184,200
Nov 11, 201976.5076.9575.6576.2574.602,602,300
Nov 08, 201975.6876.8675.4176.8575.191,984,200
Nov 07, 201975.9776.8975.8076.0174.371,818,500
Nov 06, 201974.9775.2873.6175.0573.432,501,300
Nov 05, 201975.0076.0074.5574.8473.222,867,600
Nov 04, 201973.6574.9573.6074.8173.191,484,500
Nov 01, 201972.4073.5072.1272.9271.352,353,600
Oct 31, 201972.3272.7071.1271.8370.281,949,300
Oct 30, 201973.8373.9271.2072.7071.131,834,900
Oct 29, 201974.1374.7673.8173.9072.302,100,300
Oct 28, 201974.2975.4074.0474.3772.761,980,900
Oct 25, 201971.8573.9471.4873.1571.571,440,700
Oct 24, 201972.6172.9670.8072.1270.561,578,400
Oct 23, 201972.4072.7571.8572.0770.511,702,400
Oct 22, 201971.7072.7671.2972.4070.841,506,600
Oct 21, 201971.1372.0871.0671.4769.931,529,700
Oct 18, 201969.4870.9669.2470.5269.002,305,800
Oct 17, 201968.9070.0968.6769.8868.371,801,800
Oct 16, 201967.7369.0467.5068.4166.932,191,100
Oct 15, 201968.7869.0567.9467.9466.471,998,700
Oct 14, 201968.9668.9668.0568.7267.241,322,900
Oct 11, 201967.8470.1867.8469.5368.032,683,200
Oct 10, 201965.8467.1665.8466.7365.291,830,600
Oct 09, 201965.8966.2865.4965.7064.281,693,500
Oct 08, 201966.0366.3464.8965.2863.871,659,400
Oct 07, 201966.6567.5966.5766.8265.381,718,600
Oct 04, 201965.8266.9365.8266.8965.451,630,000
Oct 03, 201964.7065.6963.5265.6664.242,098,200
Oct 02, 201967.1967.4664.3865.0263.622,439,400
Oct 01, 201969.2069.9367.8068.0166.542,319,500
Sep 30, 201968.4869.3168.3568.9967.501,849,100
Sep 27, 201967.2268.5367.2268.2766.801,789,200
Sep 26, 201967.4667.6866.2566.9665.511,806,800
Sep 25, 201968.1868.2266.6767.4365.972,206,500
Sep 24, 201967.6768.6166.8067.7166.252,175,900
Sep 23, 201966.6067.8166.3567.4165.951,550,500
Sep 20, 201968.0068.3766.5166.7765.332,265,800
Sep 19, 201967.6068.0067.4367.5966.131,377,800
Sep 18, 201967.8668.5866.4767.1565.701,710,100
Sep 18, 20190.5 Dividend
Sep 17, 201968.6868.8767.5768.4266.452,514,800
Sep 16, 201967.2869.0266.9268.9166.932,335,900
Sep 13, 201968.3568.8567.1867.5465.602,579,700
Sep 12, 201967.8869.2866.8167.8665.912,720,100
Sep 11, 201968.7569.4967.4567.8465.892,451,600
Sep 10, 201968.8469.9068.2669.0267.043,092,600
Sep 09, 201967.0269.3067.0169.2267.232,620,400
Sep 06, 201966.0567.0066.0466.3564.442,626,200
Sep 05, 201965.0566.2064.6465.7663.872,745,100
Sep 04, 201963.7064.4763.5163.9362.092,731,900
Sep 03, 201963.0364.8462.4863.2161.394,072,500
Aug 30, 201962.8964.3962.8863.6561.824,712,800
Aug 29, 201965.2865.8962.0463.4961.6613,762,500
Aug 28, 201967.6269.4867.5469.0067.023,405,100
Aug 27, 201968.6569.1367.6467.8265.873,432,200
Aug 26, 201967.1967.7565.9367.6565.712,685,500
Aug 23, 201968.0168.2165.2466.2164.314,726,800
Aug 22, 201968.0069.5067.5368.8066.822,433,100
Aug 21, 201967.7168.6167.4667.8665.911,793,100
Aug 20, 201966.0067.2565.7266.0464.141,299,100
Aug 19, 201966.5667.2265.9266.2664.361,431,000
Aug 16, 201964.5865.9164.5265.4863.601,897,300
Aug 15, 201967.6667.6662.9663.9362.093,727,400
Aug 14, 201968.5068.6566.3966.9765.043,271,700
Aug 13, 201966.7474.4965.8571.2969.245,658,400
Aug 12, 201966.7367.1166.4066.9665.031,116,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...