NYSE - Delayed Quote USD

Best Buy Co., Inc. (BBY)

75.12 -1.03 (-1.35%)
At close: April 22 at 4:00 PM EDT
75.12 0.00 (0.00%)
Pre-Market: 7:40 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 76.58 76.80 74.53 75.12 75.12 2,504,400
Apr 19, 2024 75.91 76.84 75.91 76.15 76.15 1,367,700
Apr 18, 2024 76.70 77.32 75.63 76.00 76.00 1,659,900
Apr 17, 2024 75.75 76.69 75.34 76.23 76.23 2,307,500
Apr 16, 2024 75.99 76.42 75.17 75.17 75.17 3,936,700
Apr 15, 2024 78.85 79.58 76.05 76.29 76.29 3,084,700
Apr 12, 2024 79.00 79.15 77.01 78.00 78.00 2,710,300
Apr 11, 2024 80.37 80.84 79.03 80.01 80.01 2,461,500
Apr 10, 2024 80.92 82.05 79.76 79.89 79.89 4,456,700
Apr 9, 2024 80.71 83.32 80.67 82.55 82.55 3,370,800
Apr 8, 2024 79.97 81.41 79.80 80.14 80.14 2,444,300
Apr 5, 2024 78.88 79.85 78.80 79.61 79.61 1,679,400
Apr 4, 2024 80.33 80.85 78.37 79.00 79.00 2,252,700
Apr 3, 2024 80.13 80.50 79.11 79.31 79.31 2,063,000
Apr 2, 2024 81.16 81.43 79.92 80.17 80.17 2,020,100
Apr 1, 2024 82.10 82.91 81.61 81.64 81.64 1,888,100
Mar 28, 2024 82.07 82.96 81.67 82.03 82.03 2,571,300
Mar 27, 2024 80.35 82.69 80.35 81.87 81.87 3,906,800
Mar 26, 2024 80.62 81.79 80.01 80.06 80.06 2,106,700
Mar 25, 2024 81.42 82.38 80.57 80.72 80.72 2,813,700
Mar 22, 2024 83.00 83.36 80.95 81.66 81.66 4,949,800
Mar 21, 2024 78.57 80.73 78.57 80.44 80.44 4,898,100
Mar 20, 2024 0.94 Dividend
Mar 20, 2024 79.51 79.69 78.01 78.59 78.59 4,083,600
Mar 19, 2024 76.64 79.08 76.39 78.23 77.29 3,597,200
Mar 18, 2024 77.66 78.10 76.43 77.13 76.20 3,451,800
Mar 15, 2024 76.90 78.19 76.69 78.02 77.08 8,646,700
Mar 14, 2024 77.84 78.21 76.62 77.46 76.53 2,685,600
Mar 13, 2024 77.72 79.28 77.38 77.52 76.59 2,517,500
Mar 12, 2024 76.37 78.98 76.35 77.34 76.41 2,825,100
Mar 11, 2024 78.61 78.61 76.25 76.40 75.48 2,456,000
Mar 8, 2024 79.89 80.39 78.29 78.58 77.64 3,295,900
Mar 7, 2024 78.40 79.61 78.10 79.52 78.56 2,773,100
Mar 6, 2024 75.83 78.99 74.92 78.21 77.27 4,223,500
Mar 5, 2024 75.97 76.51 75.10 75.96 75.05 5,229,000
Mar 4, 2024 78.49 79.32 77.40 77.54 76.61 4,453,100
Mar 1, 2024 81.31 81.78 77.52 77.92 76.98 4,909,700
Feb 29, 2024 83.01 86.11 80.19 80.88 79.91 9,020,700
Feb 28, 2024 79.42 80.31 79.05 79.68 78.72 4,756,200
Feb 27, 2024 76.65 79.23 76.52 79.06 78.11 3,756,600
Feb 26, 2024 76.07 77.18 75.78 76.45 75.53 2,426,500
Feb 23, 2024 75.46 76.96 75.27 76.28 75.36 1,895,900
Feb 22, 2024 74.54 75.60 74.39 75.21 74.31 1,791,200
Feb 21, 2024 73.00 74.82 72.88 74.12 73.23 1,821,400
Feb 20, 2024 73.22 73.63 72.44 73.27 72.39 3,180,300
Feb 16, 2024 74.30 74.92 73.55 73.75 72.86 1,919,800
Feb 15, 2024 74.79 75.83 74.49 74.65 73.75 1,873,700
Feb 14, 2024 73.04 74.64 72.71 74.60 73.70 2,427,100
Feb 13, 2024 74.06 74.67 72.43 72.90 72.02 2,719,700
Feb 12, 2024 75.79 77.15 74.67 75.92 75.01 2,578,000
Feb 9, 2024 75.50 75.68 74.76 75.60 74.69 1,532,900
Feb 8, 2024 75.56 75.94 75.04 75.49 74.58 1,877,500
Feb 7, 2024 75.29 75.61 74.22 75.48 74.57 2,014,500
Feb 6, 2024 74.00 75.18 73.56 74.84 73.94 1,683,700
Feb 5, 2024 74.61 74.70 73.46 74.21 73.32 1,859,600
Feb 2, 2024 74.54 76.17 73.25 75.69 74.78 2,399,700
Feb 1, 2024 72.85 75.26 72.40 75.24 74.34 2,374,500
Jan 31, 2024 73.03 73.60 72.05 72.49 71.62 9,978,800
Jan 30, 2024 72.67 73.84 71.60 73.32 72.44 2,442,100
Jan 29, 2024 74.74 74.86 72.54 73.34 72.46 3,007,800
Jan 26, 2024 75.50 76.30 74.58 74.82 73.92 1,973,100
Jan 25, 2024 74.00 75.74 74.00 75.21 74.31 3,480,400
Jan 24, 2024 73.72 74.76 72.85 73.33 72.45 1,917,900
Jan 23, 2024 74.25 74.94 72.73 73.07 72.19 2,492,300
Jan 22, 2024 71.26 73.74 70.81 73.49 72.61 3,636,600
Jan 19, 2024 71.00 71.43 69.66 71.00 70.15 2,219,100
Jan 18, 2024 71.43 72.10 70.35 70.94 70.09 2,296,500
Jan 17, 2024 71.16 71.93 70.55 71.14 70.29 2,364,000
Jan 16, 2024 73.24 73.49 71.12 71.86 71.00 2,970,800
Jan 12, 2024 74.99 75.63 73.39 73.86 72.97 2,383,400
Jan 11, 2024 76.00 76.00 73.67 74.65 73.75 2,447,600
Jan 10, 2024 75.39 76.13 75.26 75.77 74.86 1,757,300
Jan 9, 2024 74.79 75.45 74.10 75.16 74.26 2,653,000
Jan 8, 2024 75.69 76.14 75.13 75.54 74.63 2,346,200
Jan 5, 2024 75.28 76.95 75.03 75.83 74.92 3,027,200
Jan 4, 2024 75.13 75.74 74.95 75.30 74.40 1,890,500
Jan 3, 2024 76.88 76.96 75.03 75.43 74.52 2,116,800
Jan 2, 2024 78.25 79.54 77.08 77.26 76.33 3,204,300
Dec 29, 2023 78.45 78.95 78.00 78.28 77.34 1,834,700
Dec 28, 2023 78.00 78.66 77.79 78.46 77.52 1,470,500
Dec 27, 2023 77.80 78.00 77.19 77.95 77.01 1,497,100
Dec 26, 2023 76.36 78.02 76.29 77.88 76.94 2,505,400
Dec 22, 2023 75.73 76.66 75.54 76.14 75.23 2,100,000
Dec 21, 2023 76.24 76.26 75.43 75.82 74.91 1,800,200
Dec 20, 2023 77.00 77.17 75.58 75.61 74.70 2,447,800
Dec 19, 2023 77.50 77.84 76.66 77.44 76.51 2,272,900
Dec 18, 2023 77.50 77.53 76.62 77.32 76.39 2,397,700
Dec 15, 2023 78.05 78.42 76.55 77.32 76.39 6,057,100
Dec 14, 2023 73.71 78.05 73.41 77.50 76.57 6,269,400
Dec 13, 2023 72.77 73.00 70.68 72.37 71.50 4,436,000
Dec 12, 2023 73.50 74.01 73.02 73.21 72.33 2,411,500
Dec 11, 2023 0.92 Dividend
Dec 11, 2023 75.00 75.51 74.11 74.14 73.25 3,109,400
Dec 8, 2023 74.93 74.96 73.78 73.99 72.19 2,833,000
Dec 7, 2023 74.98 75.75 74.36 74.56 72.75 2,824,600
Dec 6, 2023 74.40 75.75 74.21 75.09 73.27 2,595,000
Dec 5, 2023 73.60 74.40 73.50 74.00 72.20 2,759,400
Dec 4, 2023 73.27 74.99 73.19 74.69 72.87 2,916,200
Dec 1, 2023 70.97 73.50 70.78 73.42 71.64 3,064,600
Nov 30, 2023 71.27 71.27 69.75 70.94 69.22 4,275,500
Nov 29, 2023 71.06 71.65 70.56 70.78 69.06 2,775,400
Nov 28, 2023 69.57 71.30 68.67 71.02 69.29 2,951,500
Nov 27, 2023 69.07 69.53 68.12 69.36 67.67 3,035,000
Nov 24, 2023 68.39 69.69 67.80 69.51 67.82 1,701,500
Nov 22, 2023 67.99 68.93 67.38 68.03 66.38 3,631,000
Nov 21, 2023 65.00 68.05 62.92 67.62 65.98 8,199,600
Nov 20, 2023 68.21 68.38 67.56 68.11 66.45 5,163,100
Nov 17, 2023 67.71 68.72 67.44 68.22 66.56 4,313,000
Nov 16, 2023 68.25 68.73 65.98 66.75 65.13 4,205,400
Nov 15, 2023 68.02 69.24 67.53 68.88 67.21 5,425,100
Nov 14, 2023 65.44 67.00 65.01 66.48 64.86 3,889,500
Nov 13, 2023 63.61 64.15 63.39 63.84 62.29 2,372,200
Nov 10, 2023 63.10 64.26 62.30 64.12 62.56 2,574,400
Nov 9, 2023 64.16 64.24 62.68 62.88 61.35 2,177,100
Nov 8, 2023 65.00 65.74 63.85 63.94 62.39 3,205,400
Nov 7, 2023 66.66 66.82 65.22 65.57 63.98 2,791,200
Nov 6, 2023 67.38 67.87 66.62 66.96 65.33 2,560,800
Nov 3, 2023 67.24 67.94 67.09 67.19 65.56 2,010,000
Nov 2, 2023 66.70 67.37 66.31 66.35 64.74 2,195,100
Nov 1, 2023 66.67 66.70 65.01 65.97 64.37 1,989,800
Oct 31, 2023 64.81 67.10 64.50 66.82 65.20 2,982,800
Oct 30, 2023 64.54 65.04 64.07 64.49 62.92 1,891,200
Oct 27, 2023 65.86 66.55 64.10 64.41 62.84 2,223,200
Oct 26, 2023 67.21 67.66 66.07 66.11 64.50 2,080,500
Oct 25, 2023 67.78 68.35 67.35 67.59 65.95 1,833,500
Oct 24, 2023 68.65 69.20 67.61 67.99 66.34 1,667,300
Oct 23, 2023 68.55 69.27 67.99 68.20 66.54 1,893,000
Oct 20, 2023 69.43 69.50 68.41 68.68 67.01 1,903,300
Oct 19, 2023 72.48 72.49 69.09 69.50 67.81 2,803,100
Oct 18, 2023 70.59 71.05 69.83 70.20 68.49 1,999,800
Oct 17, 2023 70.80 71.52 70.47 71.03 69.30 1,650,700
Oct 16, 2023 69.93 71.03 69.69 70.76 69.04 1,760,400
Oct 13, 2023 70.15 70.31 69.25 69.49 67.80 2,047,600
Oct 12, 2023 70.91 71.04 69.89 70.38 68.67 1,910,900
Oct 11, 2023 70.42 71.19 70.12 70.95 69.23 1,659,000
Oct 10, 2023 70.62 71.61 70.30 70.38 68.67 2,167,400
Oct 9, 2023 68.40 70.55 68.26 70.25 68.54 2,052,100
Oct 6, 2023 67.32 69.42 67.12 68.76 67.09 2,256,300
Oct 5, 2023 67.95 68.34 67.33 67.63 65.99 1,827,600
Oct 4, 2023 68.72 69.35 68.02 68.56 66.89 2,334,100
Oct 3, 2023 68.97 69.21 66.99 67.61 65.97 1,875,000
Oct 2, 2023 69.55 69.84 68.75 69.09 67.41 2,143,500
Sep 29, 2023 69.35 69.79 68.83 69.47 67.78 1,926,100
Sep 28, 2023 68.16 69.07 67.76 68.90 67.23 1,364,500
Sep 27, 2023 68.20 68.71 67.70 68.37 66.71 1,938,900
Sep 26, 2023 69.46 69.88 67.92 68.03 66.38 2,185,600
Sep 25, 2023 69.00 69.97 69.00 69.79 68.09 1,923,600
Sep 22, 2023 70.56 70.76 69.03 69.25 67.57 2,318,500
Sep 21, 2023 70.00 71.11 70.00 70.45 68.74 2,288,600
Sep 20, 2023 71.91 72.13 70.75 70.75 69.03 1,911,700
Sep 19, 2023 70.49 71.72 70.16 71.44 69.70 2,137,300
Sep 18, 2023 0.92 Dividend
Sep 18, 2023 71.28 71.41 70.30 70.64 68.92 1,788,300
Sep 15, 2023 73.20 73.48 72.36 72.39 69.73 2,461,900
Sep 14, 2023 73.37 73.98 72.82 73.45 70.75 1,992,200
Sep 13, 2023 73.46 73.47 71.80 72.27 69.62 1,433,400
Sep 12, 2023 72.71 73.32 72.31 72.78 70.11 1,411,200
Sep 11, 2023 73.77 73.98 72.52 72.65 69.98 2,156,400
Sep 8, 2023 72.62 73.25 72.16 73.23 70.54 1,631,400
Sep 7, 2023 73.31 73.43 72.62 72.67 70.00 2,767,900
Sep 6, 2023 73.51 74.21 72.83 73.74 71.03 2,452,300
Sep 5, 2023 75.27 75.50 73.90 73.95 71.24 2,364,700
Sep 1, 2023 76.69 76.88 74.64 75.27 72.51 2,610,000
Aug 31, 2023 76.11 76.68 75.72 76.45 73.64 3,089,500
Aug 30, 2023 76.94 77.41 75.03 75.93 73.14 3,054,900
Aug 29, 2023 75.92 78.91 74.63 76.93 74.11 7,571,200
Aug 28, 2023 73.24 74.39 72.21 74.07 71.35 4,469,600
Aug 25, 2023 73.37 73.99 72.35 72.67 70.00 2,414,300
Aug 24, 2023 74.62 75.17 73.03 73.13 70.45 2,068,300
Aug 23, 2023 73.91 75.05 73.74 74.70 71.96 2,904,800
Aug 22, 2023 77.24 77.57 74.03 74.23 71.51 3,612,700
Aug 21, 2023 78.62 79.50 78.46 78.88 75.99 1,458,300
Aug 18, 2023 77.29 78.86 77.20 78.59 75.71 1,645,300
Aug 17, 2023 78.62 79.40 77.52 77.72 74.87 1,548,700
Aug 16, 2023 78.43 79.56 77.90 78.44 75.56 2,104,500
Aug 15, 2023 78.59 78.83 77.41 78.48 75.60 2,037,800
Aug 14, 2023 78.96 79.80 78.61 79.18 76.27 1,259,900
Aug 11, 2023 80.06 80.58 79.08 79.29 76.38 1,494,200
Aug 10, 2023 79.78 80.51 79.47 80.41 77.46 1,980,100
Aug 9, 2023 79.07 79.81 78.75 79.05 76.15 1,560,900
Aug 8, 2023 79.25 79.37 77.69 79.16 76.25 1,972,700
Aug 7, 2023 80.16 80.45 79.47 80.07 77.13 1,595,300
Aug 4, 2023 81.42 81.64 79.36 79.83 76.90 2,054,500
Aug 3, 2023 81.30 81.66 80.68 81.31 78.33 1,876,900
Aug 2, 2023 82.23 82.35 80.94 81.24 78.26 1,757,800
Aug 1, 2023 83.02 83.35 82.45 82.77 79.73 1,958,200
Jul 31, 2023 83.20 83.87 82.58 83.05 80.00 2,348,500
Jul 28, 2023 84.38 84.50 82.64 82.90 79.86 1,893,900
Jul 27, 2023 84.65 85.01 82.95 83.54 80.47 1,685,500
Jul 26, 2023 84.99 85.40 83.80 84.22 81.13 1,500,400
Jul 25, 2023 84.50 85.29 84.20 84.95 81.83 1,758,100
Jul 24, 2023 82.98 85.07 82.88 84.79 81.68 2,618,800
Jul 21, 2023 84.14 84.30 82.72 82.76 79.72 1,500,100
Jul 20, 2023 84.00 84.14 82.85 83.62 80.55 1,516,200
Jul 19, 2023 83.50 84.38 82.84 84.22 81.13 2,485,600
Jul 18, 2023 82.07 84.53 81.71 83.57 80.50 2,662,200
Jul 17, 2023 80.26 82.37 80.03 82.27 79.25 1,777,100
Jul 14, 2023 81.35 81.50 80.15 80.23 77.29 1,342,600
Jul 13, 2023 81.33 82.02 80.76 81.30 78.32 1,606,400
Jul 12, 2023 82.25 82.81 81.06 81.08 78.10 1,602,700
Jul 11, 2023 80.42 81.97 80.42 81.76 78.76 1,632,900
Jul 10, 2023 79.21 80.97 79.20 79.88 76.95 1,578,700
Jul 7, 2023 80.29 80.77 79.16 79.30 76.39 2,749,400
Jul 6, 2023 80.50 80.79 79.13 80.59 77.63 3,145,900
Jul 5, 2023 81.93 82.15 80.88 81.05 78.08 2,274,100
Jul 3, 2023 82.19 82.58 81.69 82.17 79.15 1,360,000
Jun 30, 2023 83.41 83.41 81.84 81.95 78.94 2,387,000
Jun 29, 2023 82.33 83.49 82.15 83.21 80.16 1,719,900
Jun 28, 2023 82.39 82.55 81.78 82.28 79.26 2,121,700
Jun 27, 2023 81.38 83.15 81.37 82.91 79.87 2,568,500
Jun 26, 2023 78.99 81.59 78.75 81.40 78.41 2,448,700
Jun 23, 2023 78.66 80.08 78.24 79.13 76.23 2,807,600
Jun 22, 2023 79.18 79.19 78.50 79.05 76.15 1,342,300
Jun 21, 2023 78.99 79.87 78.72 79.02 76.12 1,672,700
Jun 20, 2023 79.29 79.55 78.41 78.82 75.93 2,156,600
Jun 16, 2023 79.22 80.83 78.37 79.79 76.86 6,435,100
Jun 15, 2023 76.73 79.16 76.67 78.98 76.08 2,585,400
Jun 14, 2023 0.92 Dividend
Jun 14, 2023 76.58 77.27 75.71 76.64 73.83 2,274,400
Jun 13, 2023 76.97 77.91 76.89 77.36 73.63 2,690,000
Jun 12, 2023 75.96 76.78 75.44 76.40 72.72 2,043,900
Jun 9, 2023 75.93 76.00 75.13 75.24 71.62 2,595,000
Jun 8, 2023 74.83 75.60 74.01 75.36 71.73 2,221,200
Jun 7, 2023 74.63 75.88 74.23 75.68 72.04 2,016,700
Jun 6, 2023 72.57 74.86 72.41 74.35 70.77 2,254,100
Jun 5, 2023 73.13 73.63 72.65 72.83 69.32 1,760,000
Jun 2, 2023 73.49 74.27 73.09 73.21 69.68 2,522,200
Jun 1, 2023 72.34 73.20 70.39 72.90 69.39 2,343,900
May 31, 2023 72.63 73.30 71.83 72.67 69.17 4,305,200
May 30, 2023 75.42 75.99 72.50 73.40 69.87 3,303,000
May 26, 2023 71.19 74.82 70.94 74.33 70.75 4,690,500
May 25, 2023 71.47 72.00 69.30 71.28 67.85 6,052,700
May 24, 2023 70.34 70.34 68.43 69.15 65.82 3,316,700
May 23, 2023 70.47 71.54 69.42 69.49 66.14 2,526,200
May 22, 2023 70.26 71.26 70.21 70.32 66.93 2,941,400
May 19, 2023 72.56 72.57 70.38 70.53 67.13 3,444,200
May 18, 2023 73.50 73.78 71.88 73.04 69.52 2,048,600
May 17, 2023 70.96 74.10 70.96 73.94 70.38 2,541,300
May 16, 2023 71.84 72.33 70.45 70.74 67.33 2,480,800
May 15, 2023 71.00 72.70 70.52 72.70 69.20 2,800,900
May 12, 2023 71.66 71.89 70.75 71.73 68.28 2,147,300
May 11, 2023 72.04 72.43 71.48 71.62 68.17 2,153,200
May 10, 2023 73.28 73.40 71.10 72.22 68.74 1,401,100
May 9, 2023 71.92 72.93 71.37 72.65 69.15 1,808,700
May 8, 2023 73.49 73.80 72.22 72.46 68.97 1,645,600
May 5, 2023 72.62 73.99 72.43 73.57 70.03 1,383,900
May 4, 2023 72.43 72.91 70.96 71.60 68.15 1,658,800
May 3, 2023 73.40 74.32 72.64 72.78 69.28 1,662,700
May 2, 2023 73.36 73.45 71.93 73.20 69.67 1,430,900
May 1, 2023 74.65 74.98 73.44 73.65 70.10 1,985,100
Apr 28, 2023 73.64 74.63 73.00 74.52 70.93 1,645,600
Apr 27, 2023 71.65 73.59 71.55 73.53 69.99 1,683,000
Apr 26, 2023 71.46 72.25 71.13 71.51 68.07 1,868,000
Apr 25, 2023 73.15 73.52 71.35 71.37 67.93 2,061,300
Apr 24, 2023 72.49 73.70 72.45 73.55 70.01 1,844,400

Related Tickers

DKS DICK'S Sporting Goods, Inc.
198.67
+1.84%
 
ULTA Ulta Beauty, Inc.
417.98
+1.08%
 
WSM Williams-Sonoma, Inc.
280.22
+0.37%
 
TSCO Tractor Supply Company
253.38
+0.23%
 
GPC Genuine Parts Company
163.09
+0.43%
 
AZO AutoZone, Inc.
2,961.66
-0.80%
 
FIVE Five Below, Inc.
148.61
-1.12%
 
AAP Advance Auto Parts, Inc.
77.22
-1.87%
 
RH RH
245.20
+1.99%
 
ASO Academy Sports and Outdoors, Inc.
57.44
+0.49%