Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

74.24

+0.39

(+0.53%)

As of 12:51PM EDT. Market open.

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 30, 2019	87.09	87.96	86.51	87.57	83.13	1,520,500
Dec 27, 2019	88.00	88.13	86.95	87.01	82.60	1,309,600
Dec 26, 2019	87.99	88.20	87.32	87.85	83.40	1,342,700
Dec 24, 2019	88.01	88.51	87.43	87.93	83.47	741,800
Dec 23, 2019	88.17	88.32	87.25	87.64	83.20	1,822,200
Dec 20, 2019	89.21	89.50	87.55	87.73	83.28	3,650,200
Dec 19, 2019	87.62	88.84	87.05	88.64	84.15	3,244,900
Dec 18, 2019	86.68	87.76	86.51	87.01	82.60	3,172,700
Dec 17, 2019	85.75	86.48	84.55	86.36	81.98	1,967,000
Dec 16, 2019	85.08	86.86	85.01	85.79	81.44	3,643,200
Dec 16, 2019	0.5 Dividend
Dec 13, 2019	85.50	85.61	83.96	84.79	80.02	2,645,500
Dec 12, 2019	83.91	85.55	83.50	85.35	80.55	2,904,900
Dec 11, 2019	82.58	84.06	82.02	83.83	79.11	2,319,700
Dec 10, 2019	82.55	83.37	82.29	82.88	78.22	2,102,500
Dec 09, 2019	81.73	83.65	81.47	82.57	77.92	2,790,500
Dec 06, 2019	81.23	82.49	81.22	82.05	77.43	3,699,000
Dec 05, 2019	78.91	80.37	78.89	80.32	75.80	3,006,400
Dec 04, 2019	78.65	79.60	78.30	79.18	74.72	3,112,700
Dec 03, 2019	77.50	78.18	77.05	78.11	73.71	4,215,500
Dec 02, 2019	81.00	81.00	78.36	79.20	74.74	4,329,800
Nov 29, 2019	80.27	81.44	79.51	80.64	76.10	2,962,500
Nov 27, 2019	82.29	82.48	80.11	80.74	76.20	6,039,500
Nov 26, 2019	77.20	83.63	77.04	81.57	76.98	13,915,500
Nov 25, 2019	73.25	74.49	72.14	74.25	70.07	4,212,800
Nov 22, 2019	72.29	72.80	71.89	72.64	68.55	2,405,200
Nov 21, 2019	74.32	74.50	72.03	72.21	68.15	3,390,300
Nov 20, 2019	74.92	75.34	73.80	74.15	69.98	2,188,500
Nov 19, 2019	76.42	76.61	74.80	75.36	71.12	2,322,800
Nov 18, 2019	76.66	77.69	76.30	77.29	72.94	2,561,900
Nov 15, 2019	75.93	77.11	75.91	77.09	72.75	2,206,700
Nov 14, 2019	74.92	75.99	74.87	75.60	71.35	1,803,100
Nov 13, 2019	74.73	75.42	74.19	75.02	70.80	1,591,200
Nov 12, 2019	76.19	76.19	74.98	75.19	70.96	2,184,200
Nov 11, 2019	76.50	76.95	75.65	76.25	71.96	2,602,300
Nov 08, 2019	75.68	76.86	75.41	76.85	72.52	1,984,200
Nov 07, 2019	75.97	76.89	75.80	76.01	71.73	1,818,500
Nov 06, 2019	74.97	75.28	73.61	75.05	70.83	2,501,300
Nov 05, 2019	75.00	76.00	74.55	74.84	70.63	2,867,600
Nov 04, 2019	73.65	74.95	73.60	74.81	70.60	1,484,500
Nov 01, 2019	72.40	73.50	72.12	72.92	68.82	2,353,600
Oct 31, 2019	72.32	72.70	71.12	71.83	67.79	1,949,300
Oct 30, 2019	73.83	73.92	71.20	72.70	68.61	1,834,900
Oct 29, 2019	74.13	74.76	73.81	73.90	69.74	2,100,300
Oct 28, 2019	74.29	75.40	74.04	74.37	70.18	1,980,900
Oct 25, 2019	71.85	73.94	71.48	73.15	69.03	1,440,700
Oct 24, 2019	72.61	72.96	70.80	72.12	68.06	1,578,400
Oct 23, 2019	72.40	72.75	71.85	72.07	68.01	1,702,400
Oct 22, 2019	71.70	72.76	71.29	72.40	68.33	1,506,600
Oct 21, 2019	71.13	72.08	71.06	71.47	67.45	1,529,700
Oct 18, 2019	69.48	70.96	69.24	70.52	66.55	2,305,800
Oct 17, 2019	68.90	70.09	68.67	69.88	65.95	1,801,800
Oct 16, 2019	67.73	69.04	67.50	68.41	64.56	2,191,100
Oct 15, 2019	68.78	69.05	67.94	67.94	64.12	1,998,700
Oct 14, 2019	68.96	68.96	68.05	68.72	64.85	1,322,900
Oct 11, 2019	67.84	70.18	67.84	69.53	65.62	2,683,200
Oct 10, 2019	65.84	67.16	65.84	66.73	62.97	1,830,600
Oct 09, 2019	65.89	66.28	65.49	65.70	62.00	1,693,500
Oct 08, 2019	66.03	66.34	64.89	65.28	61.61	1,659,400
Oct 07, 2019	66.65	67.59	66.57	66.82	63.06	1,718,600
Oct 04, 2019	65.82	66.93	65.82	66.89	63.13	1,630,000
Oct 03, 2019	64.70	65.69	63.52	65.66	61.96	2,098,200
Oct 02, 2019	67.19	67.46	64.38	65.02	61.36	2,439,400
Oct 01, 2019	69.20	69.93	67.80	68.01	64.18	2,319,500
Sep 30, 2019	68.48	69.31	68.35	68.99	65.11	1,849,100
Sep 27, 2019	67.22	68.53	67.22	68.27	64.43	1,789,200
Sep 26, 2019	67.46	67.68	66.25	66.96	63.19	1,806,800
Sep 25, 2019	68.18	68.22	66.67	67.43	63.63	2,206,500
Sep 24, 2019	67.67	68.61	66.80	67.71	63.90	2,175,900
Sep 23, 2019	66.60	67.81	66.35	67.41	63.62	1,550,500
Sep 20, 2019	68.00	68.37	66.51	66.77	63.01	2,265,800
Sep 19, 2019	67.60	68.00	67.43	67.59	63.79	1,377,800
Sep 18, 2019	67.86	68.58	66.47	67.15	63.37	1,710,100
Sep 18, 2019	0.5 Dividend
Sep 17, 2019	68.68	68.87	67.57	68.42	64.10	2,514,800
Sep 16, 2019	67.28	69.02	66.92	68.91	64.56	2,335,900
Sep 13, 2019	68.35	68.85	67.18	67.54	63.27	2,579,700
Sep 12, 2019	67.88	69.28	66.81	67.86	63.57	2,720,100
Sep 11, 2019	68.75	69.49	67.45	67.84	63.55	2,451,600
Sep 10, 2019	68.84	69.90	68.26	69.02	64.66	3,092,600
Sep 09, 2019	67.02	69.30	67.01	69.22	64.85	2,620,400
Sep 06, 2019	66.05	67.00	66.04	66.35	62.16	2,626,200
Sep 05, 2019	65.05	66.20	64.64	65.76	61.61	2,745,100
Sep 04, 2019	63.70	64.47	63.51	63.93	59.89	2,731,900
Sep 03, 2019	63.03	64.84	62.48	63.21	59.22	4,072,500
Aug 30, 2019	62.89	64.39	62.88	63.65	59.63	4,712,800
Aug 29, 2019	65.28	65.89	62.04	63.49	59.48	13,762,500
Aug 28, 2019	67.62	69.48	67.54	69.00	64.64	3,405,100
Aug 27, 2019	68.65	69.13	67.64	67.82	63.54	3,432,200
Aug 26, 2019	67.19	67.75	65.93	67.65	63.38	2,685,500
Aug 23, 2019	68.01	68.21	65.24	66.21	62.03	4,726,800
Aug 22, 2019	68.00	69.50	67.53	68.80	64.45	2,433,100
Aug 21, 2019	67.71	68.61	67.46	67.86	63.57	1,793,100
Aug 20, 2019	66.00	67.25	65.72	66.04	61.87	1,299,100
Aug 19, 2019	66.56	67.22	65.92	66.26	62.07	1,431,000
Aug 16, 2019	64.58	65.91	64.52	65.48	61.34	1,897,300
Aug 15, 2019	67.66	67.66	62.96	63.93	59.89	3,727,400
Aug 14, 2019	68.50	68.65	66.39	66.97	62.74	3,271,700
Aug 13, 2019	66.74	74.49	65.85	71.29	66.79	5,658,400
Aug 12, 2019	66.73	67.11	66.40	66.96	62.73	1,193,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,968.52-9.01(-0.23%)

Dow 3032,456.24+24.16(+0.07%)

Nasdaq11,681.01-87.83(-0.75%)

Russell 20001,755.44+1.77(+0.10%)

Crude Oil73.85+1.04(+1.43%)

Gold1,970.50+16.70(+0.85%)

Best Buy Co., Inc. (BBY)

S&P 500
3,968.52
-9.01(-0.23%)

Dow 30
32,456.24
+24.16(+0.07%)

Nasdaq
11,681.01
-87.83(-0.75%)

Russell 2000
1,755.44
+1.77(+0.10%)

Crude Oil
73.85
+1.04(+1.43%)

Gold
1,970.50
+16.70(+0.85%)