Canada markets open in 1 hour 14 minutes

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.26+4.05 (+4.64%)
At close: 04:00PM EDT
92.25 +0.99 (+1.08%)
Pre-Market: 08:15AM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202490.1991.8588.0791.2691.265,230,200
Jun 14, 202487.0087.6986.3887.2187.212,857,500
Jun 13, 202486.3888.0785.5887.7387.732,944,000
Jun 12, 202487.9588.8985.7386.3886.382,674,100
Jun 11, 202486.7887.2685.8987.1187.112,331,900
Jun 10, 202487.8287.9086.4787.1587.153,247,600
Jun 07, 202487.7989.0087.5587.9287.922,380,500
Jun 06, 202488.4288.9587.9188.1688.162,883,800
Jun 05, 202488.0088.9686.5888.9488.943,443,200
Jun 04, 202486.9488.0686.0987.8587.854,427,700
Jun 03, 202485.7187.7285.0986.9486.949,941,100
May 31, 202481.2084.8379.0084.8284.829,814,600
May 30, 202477.9581.8377.4081.5581.5513,938,400
May 29, 202472.0072.5270.8771.9071.905,764,400
May 28, 202471.8773.4271.7072.5572.553,370,900
May 24, 202470.0271.5570.0271.5071.502,981,900
May 23, 202470.6370.6469.2969.6369.632,247,500
May 22, 202471.7572.8270.2970.5070.504,399,400
May 21, 202473.8173.9172.4172.6772.672,452,600
May 20, 202473.4174.3473.1773.9173.912,399,800
May 17, 202473.3073.6272.5473.3573.351,603,800
May 16, 202473.3074.6873.1473.6473.642,208,800
May 15, 202475.0775.4873.2573.3473.342,412,300
May 14, 202475.5076.4974.2974.3574.352,443,700
May 13, 202474.6875.7874.4374.7074.702,108,500
May 10, 202474.3974.4573.7274.1774.171,415,100
May 09, 202473.0674.2073.0674.1674.161,283,900
May 08, 202472.2673.8771.8173.2373.231,699,700
May 07, 202474.4775.4372.9073.0673.062,615,100
May 06, 202474.8375.1974.2274.4074.402,066,100
May 03, 202473.2074.6873.1274.4774.472,058,400
May 02, 202473.0873.2371.7372.4472.441,894,100
May 01, 202473.5973.7571.6772.0372.032,466,100
Apr 30, 202474.5775.1573.4073.6473.643,431,100
Apr 29, 202475.3275.8174.6975.0075.001,856,000
Apr 26, 202475.2076.1575.0175.0575.052,125,300
Apr 25, 202473.5275.2973.0875.2475.241,857,700
Apr 24, 202474.6074.9173.5474.4374.433,495,000
Apr 23, 202475.1376.0074.3475.0475.042,412,100
Apr 22, 202476.5876.8074.5375.1275.122,504,800
Apr 19, 202475.9176.8475.9176.1576.151,367,700
Apr 18, 202476.7077.3275.6376.0076.001,659,900
Apr 17, 202475.7576.6975.3476.2376.232,307,500
Apr 16, 202475.9976.4275.1775.1775.173,936,700
Apr 15, 202478.8579.5876.0576.2976.293,084,700
Apr 12, 202479.0079.1577.0178.0078.002,710,300
Apr 11, 202480.3780.8479.0380.0180.012,461,500
Apr 10, 202480.9282.0579.7679.8979.894,456,700
Apr 09, 202480.7183.3280.6782.5582.553,370,800
Apr 08, 202479.9781.4179.8080.1480.142,444,300
Apr 05, 202478.8879.8578.8079.6179.611,679,400
Apr 04, 202480.3380.8578.3779.0079.002,252,700
Apr 03, 202480.1380.5079.1179.3179.312,063,000
Apr 02, 202481.1681.4379.9280.1780.172,020,100
Apr 01, 202482.1082.9181.6181.6481.641,888,100
Mar 28, 202482.0782.9681.6782.0382.032,571,300
Mar 27, 202480.3582.6980.3581.8781.873,906,800
Mar 26, 202480.6281.7980.0180.0680.062,106,700
Mar 25, 202481.4282.3880.5780.7280.722,813,700
Mar 22, 202483.0083.3680.9581.6681.664,949,800
Mar 21, 202478.5780.7378.5780.4480.444,898,100
Mar 20, 202479.5179.6978.0178.5978.594,083,600
Mar 20, 20240.94 Dividend
Mar 19, 202476.6479.0876.3978.2377.293,597,200
Mar 18, 202477.6678.1076.4377.1376.203,451,800
Mar 15, 202476.9078.1976.6978.0277.088,646,700
Mar 14, 202477.8478.2176.6277.4676.532,685,600
Mar 13, 202477.7279.2877.3877.5276.592,517,500
Mar 12, 202476.3778.9876.3577.3476.412,825,100
Mar 11, 202478.6178.6176.2576.4075.482,456,000
Mar 08, 202479.8980.3978.2978.5877.643,295,900
Mar 07, 202478.4079.6178.1079.5278.562,773,100
Mar 06, 202475.8378.9974.9278.2177.274,223,500
Mar 05, 202475.9776.5175.1075.9675.055,229,000
Mar 04, 202478.4979.3277.4077.5476.614,453,100
Mar 01, 202481.3181.7877.5277.9276.984,909,700
Feb 29, 202483.0186.1180.1980.8879.919,020,700
Feb 28, 202479.4280.3179.0579.6878.724,756,200
Feb 27, 202476.6579.2376.5279.0678.113,756,600
Feb 26, 202476.0777.1875.7876.4575.532,426,500
Feb 23, 202475.4676.9675.2776.2875.361,895,900
Feb 22, 202474.5475.6074.3975.2174.311,791,200
Feb 21, 202473.0074.8272.8874.1273.231,821,400
Feb 20, 202473.2273.6372.4473.2772.393,180,300
Feb 16, 202474.3074.9273.5573.7572.861,919,800
Feb 15, 202474.7975.8374.4974.6573.751,873,700
Feb 14, 202473.0474.6472.7174.6073.702,427,100
Feb 13, 202474.0674.6772.4372.9072.022,719,700
Feb 12, 202475.7977.1574.6775.9275.012,578,000
Feb 09, 202475.5075.6874.7675.6074.691,532,900
Feb 08, 202475.5675.9475.0475.4974.581,877,500
Feb 07, 202475.2975.6174.2275.4874.572,014,500
Feb 06, 202474.0075.1873.5674.8473.941,683,700
Feb 05, 202474.6174.7073.4674.2173.321,859,600
Feb 02, 202474.5476.1773.2575.6974.782,399,700
Feb 01, 202472.8575.2672.4075.2474.342,374,500
Jan 31, 202473.0373.6072.0572.4971.629,978,800
Jan 30, 202472.6773.8471.6073.3272.442,442,100
Jan 29, 202474.7474.8672.5473.3472.463,007,800
Jan 26, 202475.5076.3074.5874.8273.921,973,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...