Canada markets open in 5 hours 4 minutes

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.77+1.58 (+2.42%)
At close: 04:00PM EDT
66.75 -0.02 (-0.03%)
After hours: 07:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202265.7966.8665.0166.7766.772,866,200
Jun 30, 202265.8166.2564.2965.1965.193,485,300
Jun 29, 202268.2968.6166.6067.1567.153,337,200
Jun 28, 202271.7272.0068.6768.8568.852,590,700
Jun 27, 202274.9875.4571.8472.1472.142,562,400
Jun 24, 202272.1074.7471.4274.6974.695,060,700
Jun 23, 202270.1271.7970.0371.2971.292,421,800
Jun 22, 202270.3271.0869.5269.8869.882,728,900
Jun 21, 202272.0772.2870.0970.4770.473,271,600
Jun 17, 202268.0271.4268.0070.5170.518,384,600
Jun 16, 202269.5570.2567.6668.4868.483,848,700
Jun 15, 202270.8472.6870.3871.7671.763,347,800
Jun 14, 202270.0071.5669.4070.5970.594,571,600
Jun 13, 202270.4170.9168.6269.4569.454,405,200
Jun 13, 20220.88 Dividend
Jun 10, 202273.3274.4172.0372.6071.723,738,600
Jun 09, 202276.6377.4174.9374.9374.023,137,600
Jun 08, 202277.7878.9676.2077.1276.192,775,400
Jun 07, 202276.6778.6175.6078.3577.403,447,100
Jun 06, 202280.6380.6379.0179.2778.312,568,600
Jun 03, 202280.5281.6280.1680.3979.422,294,300
Jun 02, 202280.5681.3079.2081.2680.282,228,400
Jun 01, 202282.6382.9179.6280.0879.113,363,800
May 31, 202283.7785.3081.4082.0681.074,923,000
May 27, 202282.2384.8682.1883.9982.973,316,700
May 26, 202281.2484.4081.1282.0581.064,552,300
May 25, 202271.0180.6870.8380.0679.0910,136,600
May 24, 202272.9875.9071.4873.4772.5814,827,800
May 23, 202272.3673.1469.3672.5971.717,655,000
May 20, 202274.0074.0769.0772.3671.484,858,600
May 19, 202273.9976.4272.3673.3272.435,333,300
May 18, 202278.7479.5774.0575.6274.709,389,000
May 17, 202286.0086.8281.7984.5083.484,333,100
May 16, 202285.7086.4582.0284.7783.743,024,600
May 13, 202287.0888.3285.0986.3685.313,076,300
May 12, 202283.8989.5883.8987.3686.303,235,700
May 11, 202288.9889.9783.3883.7982.773,045,400
May 10, 202291.6592.7687.2988.7487.662,847,600
May 09, 202289.8292.1589.6291.0889.982,681,500
May 06, 202291.6993.6089.0191.4190.301,976,800
May 05, 202296.2896.2891.0192.2191.092,258,800
May 04, 202294.2698.1893.9197.7996.602,336,400
May 03, 202293.3995.6092.5694.6593.502,029,400
May 02, 202290.0093.8988.8893.8192.672,066,700
Apr 29, 202293.0593.5789.6389.9388.842,125,700
Apr 28, 202293.5894.4191.7593.5892.451,441,900
Apr 27, 202293.3794.8091.4093.0391.902,296,100
Apr 26, 202292.7894.5491.4392.8391.702,719,300
Apr 25, 202290.5593.2589.3093.0791.941,648,700
Apr 22, 202293.1593.2490.5691.2890.171,955,900
Apr 21, 202295.7996.7593.2393.6492.501,643,100
Apr 20, 202296.0396.1893.9794.4093.261,340,200
Apr 19, 202293.3196.1392.7895.5794.411,809,200
Apr 18, 202293.6994.5191.9693.4892.351,628,000
Apr 14, 202295.5096.7793.5093.8492.702,019,600
Apr 13, 202292.9595.7592.2795.2394.081,874,100
Apr 12, 202295.7797.6292.9593.2392.103,146,800
Apr 11, 202292.7295.9392.6494.1693.021,988,000
Apr 08, 202289.7995.9189.0093.3692.233,967,300
Apr 07, 202291.0392.8190.1492.0790.952,398,100
Apr 06, 202290.9991.5788.5191.0689.962,647,800
Apr 05, 202294.0494.7792.0592.5291.402,381,700
Apr 04, 202291.2694.5990.7594.3493.202,633,500
Apr 01, 202292.3292.4389.6590.3889.282,939,700
Mar 31, 202292.8993.1589.5690.9089.805,580,800
Mar 30, 202299.2999.6496.1096.4395.262,160,900
Mar 29, 202298.21100.9397.37100.7599.532,565,200
Mar 28, 202296.4696.9395.1896.7395.562,027,000
Mar 25, 202297.2097.3894.8896.3095.131,679,500
Mar 24, 202296.8497.5895.2696.7195.541,849,000
Mar 23, 202297.8998.4895.7296.5995.421,747,500
Mar 23, 20220.88 Dividend
Mar 22, 202299.96100.5298.0299.3097.232,957,000
Mar 21, 2022101.82103.2397.8999.0496.972,393,400
Mar 18, 202298.23102.3797.91101.8499.714,606,200
Mar 17, 202298.6999.9597.7899.2997.221,990,600
Mar 16, 202299.78100.8795.4998.8496.782,438,700
Mar 15, 202295.0199.5894.8699.0696.992,971,500
Mar 14, 202294.6697.1593.1994.6492.662,350,400
Mar 11, 202299.0099.8194.5094.5992.623,159,100
Mar 10, 2022101.15101.1597.5898.6696.602,966,500
Mar 09, 2022103.13103.76100.62101.7499.622,980,600
Mar 08, 2022103.94105.95101.06101.1399.023,764,300
Mar 07, 2022105.54109.13103.28104.71102.524,679,500
Mar 04, 2022107.92109.28101.62106.10103.897,695,200
Mar 03, 2022106.00112.96104.86110.14107.8418,352,700
Mar 02, 202296.83101.9496.56100.8498.736,182,700
Mar 01, 202295.7398.5695.4597.1895.152,629,100
Feb 28, 202294.1397.1094.1396.6494.623,390,600
Feb 25, 202292.6296.0491.4495.8393.832,929,400
Feb 24, 202285.9991.8585.5891.5889.672,908,700
Feb 23, 202291.4491.4487.8488.6386.783,589,000
Feb 22, 202296.4496.8089.4490.5588.665,404,500
Feb 18, 202298.2499.2896.5497.7195.671,853,100
Feb 17, 202298.76100.1998.1098.6396.571,407,900
Feb 16, 2022101.51101.5198.1099.6397.552,288,900
Feb 15, 2022101.99102.89101.44102.19100.061,660,100
Feb 14, 2022100.06101.9998.85100.6498.542,315,300
Feb 11, 2022100.29103.0999.36100.5798.473,467,000
Feb 10, 2022100.84102.76100.09100.4798.372,283,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...