Canada markets open in 3 hours 27 minutes

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.00-0.23 (-0.30%)
At close: 04:00PM EDT
75.01 -0.99 (-1.30%)
Pre-Market: 05:43AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202476.7077.3275.6376.0076.001,659,400
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
Jan 25, 202474.0075.7474.0075.2174.313,480,400
Jan 24, 202473.7274.7672.8573.3372.451,917,900
Jan 23, 202474.2574.9472.7373.0772.192,492,300
Jan 22, 202471.2673.7470.8173.4972.613,636,600
Jan 19, 202471.0071.4369.6671.0070.152,219,100
Jan 18, 202471.4372.1070.3570.9470.092,296,500
Jan 17, 202471.1671.9370.5571.1470.292,364,000
Jan 16, 202473.2473.4971.1271.8671.002,970,800
Jan 12, 202474.9975.6373.3973.8672.972,383,400
Jan 11, 202476.0076.0073.6774.6573.752,447,600
Jan 10, 202475.3976.1375.2675.7774.861,757,300
Jan 09, 202474.7975.4574.1075.1674.262,653,000
Jan 08, 202475.6976.1475.1375.5474.632,346,200
Jan 05, 202475.2876.9575.0375.8374.923,027,200
Jan 04, 202475.1375.7474.9575.3074.401,890,500
Jan 03, 202476.8876.9675.0375.4374.522,116,800
Jan 02, 202478.2579.5477.0877.2676.333,204,300
Dec 29, 202378.4578.9578.0078.2877.341,834,700
Dec 28, 202378.0078.6677.7978.4677.521,470,500
Dec 27, 202377.8078.0077.1977.9577.011,497,100
Dec 26, 202376.3678.0276.2977.8876.942,505,400
Dec 22, 202375.7376.6675.5476.1475.232,100,000
Dec 21, 202376.2476.2675.4375.8274.911,800,200
Dec 20, 202377.0077.1775.5875.6174.702,447,800
Dec 19, 202377.5077.8476.6677.4476.512,272,900
Dec 18, 202377.5077.5376.6277.3276.392,397,700
Dec 15, 202378.0578.4276.5577.3276.396,057,100
Dec 14, 202373.7178.0573.4177.5076.576,269,400
Dec 13, 202372.7773.0070.6872.3771.504,436,000
Dec 12, 202373.5074.0173.0273.2172.332,411,500
Dec 11, 202375.0075.5174.1174.1473.253,109,400
Dec 11, 20230.92 Dividend
Dec 08, 202374.9374.9673.7873.9972.192,833,000
Dec 07, 202374.9875.7574.3674.5672.752,824,600
Dec 06, 202374.4075.7574.2175.0973.272,595,000
Dec 05, 202373.6074.4073.5074.0072.202,759,400
Dec 04, 202373.2774.9973.1974.6972.872,916,200
Dec 01, 202370.9773.5070.7873.4271.643,064,600
Nov 30, 202371.2771.2769.7570.9469.224,275,500
Nov 29, 202371.0671.6570.5670.7869.062,775,400
Nov 28, 202369.5771.3068.6771.0269.292,951,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...