NYSE - Delayed Quote USD

Best Buy Co., Inc. (BBY)

Compare
94.12 +0.77 (+0.82%)
At close: 4:00 PM EDT
94.25 +0.13 (+0.14%)
After hours: 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 93.59 94.23 93.05 94.12 94.12 1,323,983
Oct 23, 2024 93.31 93.96 92.60 93.35 93.35 1,500,800
Oct 22, 2024 92.80 93.87 91.86 93.77 93.77 2,032,500
Oct 21, 2024 95.96 96.31 92.94 93.17 93.17 2,323,400
Oct 18, 2024 96.51 96.77 95.97 96.14 96.14 1,864,600
Oct 17, 2024 99.00 99.00 96.09 96.28 96.28 2,392,900
Oct 16, 2024 98.24 99.80 97.86 98.68 98.68 2,454,400
Oct 15, 2024 97.15 99.38 97.13 97.57 97.57 2,369,600
Oct 14, 2024 96.62 97.05 95.45 96.91 96.91 2,321,500
Oct 11, 2024 97.57 98.79 97.05 97.44 97.44 2,137,700
Oct 10, 2024 97.89 98.33 96.73 97.52 97.52 1,981,100
Oct 9, 2024 98.20 98.72 97.57 98.64 98.64 1,689,900
Oct 8, 2024 97.72 98.81 97.59 98.33 98.33 1,988,600
Oct 7, 2024 99.81 100.09 96.85 97.82 97.82 3,012,400
Oct 4, 2024 99.21 101.04 98.66 99.61 99.61 2,170,900
Oct 3, 2024 98.91 99.26 96.60 98.19 98.19 3,608,300
Oct 2, 2024 100.62 101.42 99.32 99.71 99.71 1,782,500
Oct 1, 2024 102.62 103.10 100.30 101.35 101.35 2,375,700
Sep 30, 2024 102.56 103.48 102.24 103.30 103.30 2,807,000
Sep 27, 2024 101.41 102.66 100.81 102.26 102.26 4,033,300
Sep 26, 2024 98.56 100.18 98.24 100.00 100.00 2,839,700
Sep 25, 2024 98.80 98.81 97.57 97.84 97.84 2,147,000
Sep 24, 2024 98.22 99.00 97.85 98.98 98.98 2,047,000
Sep 23, 2024 97.87 98.23 96.70 97.86 97.86 2,079,100
Sep 20, 2024 98.37 98.50 96.77 97.30 97.30 3,241,800
Sep 19, 2024 0.94 Dividend
Sep 19, 2024 99.46 100.94 98.27 98.46 98.46 2,897,300
Sep 18, 2024 99.50 100.36 98.81 99.07 98.13 2,319,200
Sep 17, 2024 99.37 100.28 99.01 99.48 98.54 2,128,100
Sep 16, 2024 98.75 99.14 97.09 98.79 97.85 2,617,800
Sep 13, 2024 98.51 99.46 97.97 98.45 97.52 1,942,900
Sep 12, 2024 97.35 98.42 96.49 97.75 96.82 1,957,400
Sep 11, 2024 96.07 97.72 94.83 97.60 96.67 3,063,200
Sep 10, 2024 97.72 97.79 95.42 96.37 95.46 3,651,700
Sep 9, 2024 98.78 99.18 97.29 98.09 97.16 3,263,700
Sep 6, 2024 99.30 100.43 98.02 98.50 97.57 2,463,200
Sep 5, 2024 100.22 101.01 98.91 99.41 98.47 1,965,400
Sep 4, 2024 100.65 101.03 99.06 99.96 99.01 3,301,800
Sep 3, 2024 100.00 102.76 99.70 100.94 99.98 3,501,200
Aug 30, 2024 100.77 102.10 98.86 100.40 99.45 5,553,100
Aug 29, 2024 102.65 103.71 97.65 100.18 99.23 12,091,200
Aug 28, 2024 87.58 88.86 87.32 87.79 86.96 4,293,700
Aug 27, 2024 88.07 89.47 87.72 88.88 88.04 2,838,900
Aug 26, 2024 88.43 89.67 87.79 88.89 88.05 3,658,600
Aug 23, 2024 86.29 88.26 86.10 88.15 87.31 2,067,200
Aug 22, 2024 86.39 86.75 85.30 85.75 84.94 2,184,200
Aug 21, 2024 86.00 87.07 85.64 87.04 86.21 1,902,200
Aug 20, 2024 84.64 85.23 84.20 84.74 83.94 1,193,600
Aug 19, 2024 85.02 85.89 84.30 85.04 84.23 1,464,100
Aug 16, 2024 84.03 85.35 83.82 85.24 84.43 1,919,700
Aug 15, 2024 85.85 86.35 83.85 84.06 83.26 2,300,700
Aug 14, 2024 83.88 84.16 82.54 82.91 82.12 1,403,500
Aug 13, 2024 81.78 83.84 81.75 83.14 82.35 2,111,400
Aug 12, 2024 82.80 83.25 81.06 81.20 80.43 2,493,200
Aug 9, 2024 82.48 83.79 81.93 83.73 82.94 1,679,500
Aug 8, 2024 81.07 82.67 80.93 82.56 81.78 1,688,400
Aug 7, 2024 82.93 83.70 80.62 80.70 79.93 2,055,700
Aug 6, 2024 80.59 82.45 79.82 82.00 81.22 2,871,800
Aug 5, 2024 79.50 80.81 78.55 80.23 79.47 3,048,400
Aug 2, 2024 84.00 84.16 81.89 82.36 81.58 2,875,200
Aug 1, 2024 86.74 87.40 84.33 85.67 84.86 2,521,100
Jul 31, 2024 85.40 87.32 84.84 86.52 85.70 5,801,700
Jul 30, 2024 85.48 86.11 84.48 85.35 84.54 2,326,300
Jul 29, 2024 87.42 87.74 84.77 85.48 84.67 2,973,600
Jul 26, 2024 88.10 88.70 86.78 87.35 86.52 1,734,700
Jul 25, 2024 87.43 88.49 87.12 87.35 86.52 1,823,900
Jul 24, 2024 88.95 89.04 86.96 87.73 86.90 2,586,500
Jul 23, 2024 88.46 89.48 88.04 88.95 88.11 2,589,700
Jul 22, 2024 89.34 89.34 86.79 88.96 88.12 3,756,900
Jul 19, 2024 88.25 89.02 87.72 88.60 87.76 3,024,000
Jul 18, 2024 88.74 90.57 87.87 88.10 87.26 3,610,400
Jul 17, 2024 86.32 89.73 86.13 89.16 88.31 3,977,400
Jul 16, 2024 86.11 87.84 85.59 87.25 86.42 2,590,100
Jul 15, 2024 85.79 86.43 85.20 85.50 84.69 2,442,100
Jul 12, 2024 86.42 87.31 85.91 86.27 85.45 2,423,700
Jul 11, 2024 86.36 87.99 85.58 86.01 85.19 2,738,400
Jul 10, 2024 87.50 87.88 85.10 85.57 84.76 3,623,300
Jul 9, 2024 85.84 86.81 85.47 86.42 85.60 3,598,700
Jul 8, 2024 83.02 86.43 83.02 85.51 84.70 4,763,100
Jul 5, 2024 82.30 82.78 81.63 82.45 81.67 3,627,800
Jul 3, 2024 82.90 83.74 82.21 82.33 81.55 1,471,300
Jul 2, 2024 81.55 82.21 80.53 82.17 81.39 3,112,400
Jul 1, 2024 84.32 84.65 82.15 82.29 81.51 2,571,900
Jun 28, 2024 84.10 85.19 83.82 84.29 83.49 3,627,900
Jun 27, 2024 83.96 84.50 83.22 84.32 83.52 2,392,800
Jun 26, 2024 86.24 86.38 83.92 84.26 83.46 3,970,100
Jun 25, 2024 89.09 89.20 86.02 86.52 85.70 3,942,100
Jun 24, 2024 90.76 91.00 89.30 89.33 88.48 2,308,900
Jun 21, 2024 92.32 92.52 90.19 90.40 89.54 7,165,800
Jun 20, 2024 0.94 Dividend
Jun 20, 2024 92.30 92.73 91.44 92.37 91.49 3,586,600
Jun 18, 2024 91.25 93.72 90.82 93.63 91.81 5,575,900
Jun 17, 2024 90.19 91.85 88.07 91.26 89.49 5,237,700
Jun 14, 2024 87.00 87.69 86.38 87.21 85.52 2,857,500
Jun 13, 2024 86.38 88.07 85.58 87.73 86.03 2,944,000
Jun 12, 2024 87.95 88.89 85.73 86.38 84.70 2,674,100
Jun 11, 2024 86.78 87.26 85.89 87.11 85.42 2,331,900
Jun 10, 2024 87.82 87.90 86.47 87.15 85.46 3,247,600
Jun 7, 2024 87.79 89.00 87.55 87.92 86.21 2,380,500
Jun 6, 2024 88.42 88.95 87.91 88.16 86.45 2,883,800
Jun 5, 2024 88.00 88.96 86.58 88.94 87.21 3,443,200
Jun 4, 2024 86.94 88.06 86.09 87.85 86.14 4,427,700
Jun 3, 2024 85.71 87.72 85.09 86.94 85.25 9,941,100
May 31, 2024 81.20 84.83 79.00 84.82 83.17 9,814,600
May 30, 2024 77.95 81.83 77.40 81.55 79.97 13,938,400
May 29, 2024 72.00 72.52 70.87 71.90 70.50 5,764,400
May 28, 2024 71.87 73.42 71.70 72.55 71.14 3,370,900
May 24, 2024 70.02 71.55 70.02 71.50 70.11 2,981,900
May 23, 2024 70.63 70.64 69.29 69.63 68.28 2,247,500
May 22, 2024 71.75 72.82 70.29 70.50 69.13 4,399,400
May 21, 2024 73.81 73.91 72.41 72.67 71.26 2,452,600
May 20, 2024 73.41 74.34 73.17 73.91 72.47 2,399,800
May 17, 2024 73.30 73.62 72.54 73.35 71.92 1,603,800
May 16, 2024 73.30 74.68 73.14 73.64 72.21 2,208,800
May 15, 2024 75.07 75.48 73.25 73.34 71.91 2,412,300
May 14, 2024 75.50 76.49 74.29 74.35 72.91 2,443,700
May 13, 2024 74.68 75.78 74.43 74.70 73.25 2,108,500
May 10, 2024 74.39 74.45 73.72 74.17 72.73 1,415,100
May 9, 2024 73.06 74.20 73.06 74.16 72.72 1,283,900
May 8, 2024 72.26 73.87 71.81 73.23 71.81 1,699,700
May 7, 2024 74.47 75.43 72.90 73.06 71.64 2,615,100
May 6, 2024 74.83 75.19 74.22 74.40 72.95 2,066,100
May 3, 2024 73.20 74.68 73.12 74.47 73.02 2,058,400
May 2, 2024 73.08 73.23 71.73 72.44 71.03 1,894,100
May 1, 2024 73.59 73.75 71.67 72.03 70.63 2,466,100
Apr 30, 2024 74.57 75.15 73.40 73.64 72.21 3,431,100
Apr 29, 2024 75.32 75.81 74.69 75.00 73.54 1,856,000
Apr 26, 2024 75.20 76.15 75.01 75.05 73.59 2,125,300
Apr 25, 2024 73.52 75.29 73.08 75.24 73.78 1,857,700
Apr 24, 2024 74.60 74.91 73.54 74.43 72.98 3,495,000
Apr 23, 2024 75.13 76.00 74.34 75.04 73.58 2,412,100
Apr 22, 2024 76.58 76.80 74.53 75.12 73.66 2,504,800
Apr 19, 2024 75.91 76.84 75.91 76.15 74.67 1,367,700
Apr 18, 2024 76.70 77.32 75.63 76.00 74.52 1,659,900
Apr 17, 2024 75.75 76.69 75.34 76.23 74.75 2,307,500
Apr 16, 2024 75.99 76.42 75.17 75.17 73.71 3,936,700
Apr 15, 2024 78.85 79.58 76.05 76.29 74.81 3,084,700
Apr 12, 2024 79.00 79.15 77.01 78.00 76.48 2,710,300
Apr 11, 2024 80.37 80.84 79.03 80.01 78.46 2,461,500
Apr 10, 2024 80.92 82.05 79.76 79.89 78.34 4,456,700
Apr 9, 2024 80.71 83.32 80.67 82.55 80.95 3,370,800
Apr 8, 2024 79.97 81.41 79.80 80.14 78.58 2,444,300
Apr 5, 2024 78.88 79.85 78.80 79.61 78.06 1,679,400
Apr 4, 2024 80.33 80.85 78.37 79.00 77.46 2,252,700
Apr 3, 2024 80.13 80.50 79.11 79.31 77.77 2,063,000
Apr 2, 2024 81.16 81.43 79.92 80.17 78.61 2,020,100
Apr 1, 2024 82.10 82.91 81.61 81.64 80.05 1,888,100
Mar 28, 2024 82.07 82.96 81.67 82.03 80.44 2,571,300
Mar 27, 2024 80.35 82.69 80.35 81.87 80.28 3,906,800
Mar 26, 2024 80.62 81.79 80.01 80.06 78.50 2,106,700
Mar 25, 2024 81.42 82.38 80.57 80.72 79.15 2,813,700
Mar 22, 2024 83.00 83.36 80.95 81.66 80.07 4,949,800
Mar 21, 2024 78.57 80.73 78.57 80.44 78.88 4,898,100
Mar 20, 2024 0.94 Dividend
Mar 20, 2024 79.51 79.69 78.01 78.59 77.06 4,083,600
Mar 19, 2024 76.64 79.08 76.39 78.23 75.79 3,597,200
Mar 18, 2024 77.66 78.10 76.43 77.13 74.72 3,451,800
Mar 15, 2024 76.90 78.19 76.69 78.02 75.58 8,646,700
Mar 14, 2024 77.84 78.21 76.62 77.46 75.04 2,685,600
Mar 13, 2024 77.72 79.28 77.38 77.52 75.10 2,517,500
Mar 12, 2024 76.37 78.98 76.35 77.34 74.93 2,825,100
Mar 11, 2024 78.61 78.61 76.25 76.40 74.02 2,456,000
Mar 8, 2024 79.89 80.39 78.29 78.58 76.13 3,295,900
Mar 7, 2024 78.40 79.61 78.10 79.52 77.04 2,773,100
Mar 6, 2024 75.83 78.99 74.92 78.21 75.77 4,223,500
Mar 5, 2024 75.97 76.51 75.10 75.96 73.59 5,229,000
Mar 4, 2024 78.49 79.32 77.40 77.54 75.12 4,453,100
Mar 1, 2024 81.31 81.78 77.52 77.92 75.49 4,909,700
Feb 29, 2024 83.01 86.11 80.19 80.88 78.36 9,020,700
Feb 28, 2024 79.42 80.31 79.05 79.68 77.19 4,756,200
Feb 27, 2024 76.65 79.23 76.52 79.06 76.59 3,756,600
Feb 26, 2024 76.07 77.18 75.78 76.45 74.06 2,426,500
Feb 23, 2024 75.46 76.96 75.27 76.28 73.90 1,895,900
Feb 22, 2024 74.54 75.60 74.39 75.21 72.86 1,791,200
Feb 21, 2024 73.00 74.82 72.88 74.12 71.81 1,821,400
Feb 20, 2024 73.22 73.63 72.44 73.27 70.98 3,180,300
Feb 16, 2024 74.30 74.92 73.55 73.75 71.45 1,919,800
Feb 15, 2024 74.79 75.83 74.49 74.65 72.32 1,873,700
Feb 14, 2024 73.04 74.64 72.71 74.60 72.27 2,427,100
Feb 13, 2024 74.06 74.67 72.43 72.90 70.62 2,719,700
Feb 12, 2024 75.79 77.15 74.67 75.92 73.55 2,578,000
Feb 9, 2024 75.50 75.68 74.76 75.60 73.24 1,532,900
Feb 8, 2024 75.56 75.94 75.04 75.49 73.13 1,877,500
Feb 7, 2024 75.29 75.61 74.22 75.48 73.12 2,014,500
Feb 6, 2024 74.00 75.18 73.56 74.84 72.50 1,683,700
Feb 5, 2024 74.61 74.70 73.46 74.21 71.89 1,859,600
Feb 2, 2024 74.54 76.17 73.25 75.69 73.33 2,399,700
Feb 1, 2024 72.85 75.26 72.40 75.24 72.89 2,374,500
Jan 31, 2024 73.03 73.60 72.05 72.49 70.23 9,978,800
Jan 30, 2024 72.67 73.84 71.60 73.32 71.03 2,442,100
Jan 29, 2024 74.74 74.86 72.54 73.34 71.05 3,007,800
Jan 26, 2024 75.50 76.30 74.58 74.82 72.48 1,973,100
Jan 25, 2024 74.00 75.74 74.00 75.21 72.86 3,480,400
Jan 24, 2024 73.72 74.76 72.85 73.33 71.04 1,917,900
Jan 23, 2024 74.25 74.94 72.73 73.07 70.79 2,492,300
Jan 22, 2024 71.26 73.74 70.81 73.49 71.20 3,636,600
Jan 19, 2024 71.00 71.43 69.66 71.00 68.78 2,219,100
Jan 18, 2024 71.43 72.10 70.35 70.94 68.73 2,296,500
Jan 17, 2024 71.16 71.93 70.55 71.14 68.92 2,364,000
Jan 16, 2024 73.24 73.49 71.12 71.86 69.62 2,970,800
Jan 12, 2024 74.99 75.63 73.39 73.86 71.55 2,383,400
Jan 11, 2024 76.00 76.00 73.67 74.65 72.32 2,447,600
Jan 10, 2024 75.39 76.13 75.26 75.77 73.40 1,757,300
Jan 9, 2024 74.79 75.45 74.10 75.16 72.81 2,653,000
Jan 8, 2024 75.69 76.14 75.13 75.54 73.18 2,346,200
Jan 5, 2024 75.28 76.95 75.03 75.83 73.46 3,027,200
Jan 4, 2024 75.13 75.74 74.95 75.30 72.95 1,890,500
Jan 3, 2024 76.88 76.96 75.03 75.43 73.08 2,116,800
Jan 2, 2024 78.25 79.54 77.08 77.26 74.85 3,204,300
Dec 29, 2023 78.45 78.95 78.00 78.28 75.84 1,834,700
Dec 28, 2023 78.00 78.66 77.79 78.46 76.01 1,470,500
Dec 27, 2023 77.80 78.00 77.19 77.95 75.52 1,497,100
Dec 26, 2023 76.36 78.02 76.29 77.88 75.45 2,505,400
Dec 22, 2023 75.73 76.66 75.54 76.14 73.76 2,100,000
Dec 21, 2023 76.24 76.26 75.43 75.82 73.45 1,800,200
Dec 20, 2023 77.00 77.17 75.58 75.61 73.25 2,447,800
Dec 19, 2023 77.50 77.84 76.66 77.44 75.02 2,272,900
Dec 18, 2023 77.50 77.53 76.62 77.32 74.91 2,397,700
Dec 15, 2023 78.05 78.42 76.55 77.32 74.91 6,057,100
Dec 14, 2023 73.71 78.05 73.41 77.50 75.08 6,269,400
Dec 13, 2023 72.77 73.00 70.68 72.37 70.11 4,436,000
Dec 12, 2023 73.50 74.01 73.02 73.21 70.92 2,411,500
Dec 11, 2023 0.92 Dividend
Dec 11, 2023 75.00 75.51 74.11 74.14 71.83 3,109,400
Dec 8, 2023 74.93 74.96 73.78 73.99 70.79 2,833,000
Dec 7, 2023 74.98 75.75 74.36 74.56 71.33 2,824,600
Dec 6, 2023 74.40 75.75 74.21 75.09 71.84 2,595,000
Dec 5, 2023 73.60 74.40 73.50 74.00 70.80 2,759,400
Dec 4, 2023 73.27 74.99 73.19 74.69 71.46 2,916,200
Dec 1, 2023 70.97 73.50 70.78 73.42 70.24 3,064,600
Nov 30, 2023 71.27 71.27 69.75 70.94 67.87 4,275,500
Nov 29, 2023 71.06 71.65 70.56 70.78 67.72 2,775,400
Nov 28, 2023 69.57 71.30 68.67 71.02 67.95 2,951,500
Nov 27, 2023 69.07 69.53 68.12 69.36 66.36 3,035,000
Nov 24, 2023 68.39 69.69 67.80 69.51 66.50 1,701,500
Nov 22, 2023 67.99 68.93 67.38 68.03 65.09 3,631,000
Nov 21, 2023 65.00 68.05 62.92 67.62 64.69 8,199,600
Nov 20, 2023 68.21 68.38 67.56 68.11 65.16 5,163,100
Nov 17, 2023 67.71 68.72 67.44 68.22 65.27 4,313,000
Nov 16, 2023 68.25 68.73 65.98 66.75 63.86 4,205,400
Nov 15, 2023 68.02 69.24 67.53 68.88 65.90 5,425,100
Nov 14, 2023 65.44 67.00 65.01 66.48 63.60 3,889,500
Nov 13, 2023 63.61 64.15 63.39 63.84 61.08 2,372,200
Nov 10, 2023 63.10 64.26 62.30 64.12 61.35 2,574,400
Nov 9, 2023 64.16 64.24 62.68 62.88 60.16 2,177,100
Nov 8, 2023 65.00 65.74 63.85 63.94 61.17 3,205,400
Nov 7, 2023 66.66 66.82 65.22 65.57 62.73 2,791,200
Nov 6, 2023 67.38 67.87 66.62 66.96 64.06 2,560,800
Nov 3, 2023 67.24 67.94 67.09 67.19 64.28 2,010,000
Nov 2, 2023 66.70 67.37 66.31 66.35 63.48 2,195,100
Nov 1, 2023 66.67 66.70 65.01 65.97 63.12 1,989,800
Oct 31, 2023 64.81 67.10 64.50 66.82 63.93 2,982,800
Oct 30, 2023 64.54 65.04 64.07 64.49 61.70 1,891,200
Oct 27, 2023 65.86 66.55 64.10 64.41 61.62 2,223,200
Oct 26, 2023 67.21 67.66 66.07 66.11 63.25 2,080,500
Oct 25, 2023 67.78 68.35 67.35 67.59 64.67 1,833,500

Related Tickers

DKS DICK'S Sporting Goods, Inc.
204.52
-0.57%
 
WSM Williams-Sonoma, Inc.
137.52
-0.61%
 
ULTA Ulta Beauty, Inc.
367.18
+0.04%
 
RH RH
327.45
+0.47%
 
AZO AutoZone, Inc.
3,153.25
-1.35%
 
FIVE Five Below, Inc.
89.09
+0.73%
 
BBWI Bath & Body Works, Inc.
29.95
+1.63%
 
TSCO Tractor Supply Company
274.29
-6.09%
 
AAP Advance Auto Parts, Inc.
37.28
-1.51%
 
ORLY O'Reilly Automotive, Inc.
1,199.77
+0.04%