Best Buy Co., Inc. (BBY)
NYSE: BBY · Real-Time Price · USD
100.00
+2.16 (2.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 98.56 | 100.18 | 98.24 | 100.00 | 100.00 | 2.21% | 2,839,739 |
| Sep 25, 2024 | 98.80 | 98.81 | 97.57 | 97.84 | 97.84 | -1.15% | 2,147,002 |
| Sep 24, 2024 | 98.22 | 99.00 | 97.85 | 98.98 | 98.98 | 1.14% | 2,047,249 |
| Sep 23, 2024 | 97.87 | 98.23 | 96.70 | 97.86 | 97.86 | 0.58% | 2,079,147 |
| Sep 20, 2024 | 98.37 | 98.50 | 96.77 | 97.30 | 97.30 | -1.18% | 3,241,760 |
| Sep 19, 2024 | 99.46 | 100.94 | 98.27 | 98.46 | 98.46 | -0.62% | 2,897,367 |
| Sep 18, 2024 | 99.50 | 100.36 | 98.81 | 99.07 | 98.13 | -0.41% | 2,319,243 |
| Sep 17, 2024 | 99.37 | 100.28 | 99.01 | 99.48 | 98.54 | 0.70% | 2,128,074 |
| Sep 16, 2024 | 98.75 | 99.14 | 97.09 | 98.79 | 97.86 | 0.35% | 2,617,815 |
| Sep 13, 2024 | 98.51 | 99.46 | 97.97 | 98.45 | 97.52 | 0.72% | 1,942,976 |
| Sep 12, 2024 | 97.35 | 98.42 | 96.49 | 97.75 | 96.83 | 0.15% | 1,957,358 |
| Sep 11, 2024 | 96.07 | 97.72 | 94.83 | 97.60 | 96.68 | 1.28% | 3,063,175 |
| Sep 10, 2024 | 97.72 | 97.79 | 95.42 | 96.37 | 95.46 | -1.75% | 3,651,746 |
| Sep 9, 2024 | 98.78 | 99.18 | 97.29 | 98.09 | 97.16 | -0.42% | 3,263,725 |
| Sep 6, 2024 | 99.30 | 100.43 | 98.02 | 98.50 | 97.57 | -0.92% | 2,463,218 |
| Sep 5, 2024 | 100.22 | 101.01 | 98.91 | 99.41 | 98.47 | -0.55% | 1,965,398 |
| Sep 4, 2024 | 100.65 | 101.03 | 99.06 | 99.96 | 99.02 | -0.97% | 2,818,207 |
| Sep 3, 2024 | 100.00 | 102.76 | 99.70 | 100.94 | 99.99 | 0.54% | 3,501,366 |
| Aug 30, 2024 | 100.77 | 102.10 | 98.86 | 100.40 | 99.45 | 0.22% | 5,553,076 |
| Aug 29, 2024 | 102.65 | 103.71 | 97.65 | 100.18 | 99.23 | 14.11% | 12,091,229 |
| Aug 28, 2024 | 87.58 | 88.86 | 87.32 | 87.79 | 86.96 | -1.23% | 4,293,729 |
| Aug 27, 2024 | 88.07 | 89.47 | 87.72 | 88.88 | 88.04 | -0.01% | 2,838,897 |
| Aug 26, 2024 | 88.43 | 89.67 | 87.79 | 88.89 | 88.05 | 0.84% | 3,658,613 |
| Aug 23, 2024 | 86.29 | 88.26 | 86.10 | 88.15 | 87.32 | 2.80% | 2,067,168 |
| Aug 22, 2024 | 86.39 | 86.75 | 85.30 | 85.75 | 84.94 | -1.48% | 2,184,244 |
| Aug 21, 2024 | 86.00 | 87.07 | 85.64 | 87.04 | 86.22 | 2.71% | 1,902,262 |
| Aug 20, 2024 | 84.64 | 85.23 | 84.20 | 84.74 | 83.94 | -0.35% | 1,193,675 |
| Aug 19, 2024 | 85.02 | 85.89 | 84.30 | 85.04 | 84.24 | -0.23% | 1,464,097 |
| Aug 16, 2024 | 84.03 | 85.35 | 83.82 | 85.24 | 84.43 | 1.40% | 1,919,730 |
| Aug 15, 2024 | 85.85 | 86.35 | 83.85 | 84.06 | 83.27 | 1.39% | 2,300,821 |
| Aug 14, 2024 | 83.88 | 84.16 | 82.54 | 82.91 | 82.13 | -0.28% | 1,403,600 |
| Aug 13, 2024 | 81.78 | 83.84 | 81.75 | 83.14 | 82.35 | 2.39% | 2,111,552 |
| Aug 12, 2024 | 82.80 | 83.25 | 81.06 | 81.20 | 80.43 | -3.02% | 2,493,329 |
| Aug 9, 2024 | 82.48 | 83.79 | 81.93 | 83.73 | 82.94 | 1.42% | 1,679,514 |
| Aug 8, 2024 | 81.07 | 82.67 | 80.93 | 82.56 | 81.78 | 2.30% | 1,688,543 |
| Aug 7, 2024 | 82.93 | 83.70 | 80.62 | 80.70 | 79.94 | -1.59% | 2,055,702 |
| Aug 6, 2024 | 80.59 | 82.45 | 79.82 | 82.00 | 81.23 | 2.21% | 2,871,855 |
| Aug 5, 2024 | 79.50 | 80.82 | 78.55 | 80.23 | 79.47 | -2.59% | 3,048,361 |
| Aug 2, 2024 | 84.00 | 84.16 | 81.89 | 82.36 | 81.58 | -3.86% | 2,875,392 |
| Aug 1, 2024 | 86.74 | 87.40 | 84.33 | 85.67 | 84.86 | -0.98% | 2,521,174 |
| Jul 31, 2024 | 85.40 | 87.32 | 84.84 | 86.52 | 85.70 | 1.37% | 5,801,862 |
| Jul 30, 2024 | 85.48 | 86.11 | 84.48 | 85.35 | 84.54 | -0.15% | 2,326,480 |
| Jul 29, 2024 | 87.42 | 87.74 | 84.77 | 85.48 | 84.67 | -2.14% | 2,973,776 |
| Jul 26, 2024 | 88.10 | 88.70 | 86.78 | 87.35 | 86.52 | - | 1,734,759 |
| Jul 25, 2024 | 87.43 | 88.49 | 87.12 | 87.35 | 86.52 | -0.43% | 1,823,888 |
| Jul 24, 2024 | 88.95 | 89.04 | 86.96 | 87.73 | 86.90 | -1.37% | 2,586,525 |
| Jul 23, 2024 | 88.46 | 89.48 | 88.04 | 88.95 | 88.11 | -0.01% | 2,589,706 |
| Jul 22, 2024 | 89.34 | 89.34 | 86.79 | 88.96 | 88.12 | 0.41% | 3,756,922 |
| Jul 19, 2024 | 88.25 | 89.02 | 87.72 | 88.60 | 87.76 | 0.57% | 3,024,049 |
| Jul 18, 2024 | 88.74 | 90.57 | 87.87 | 88.10 | 87.27 | -1.19% | 3,610,439 |
| Jul 17, 2024 | 86.32 | 89.73 | 86.13 | 89.16 | 88.32 | 2.19% | 3,977,372 |
| Jul 16, 2024 | 86.11 | 87.84 | 85.59 | 87.25 | 86.43 | 2.05% | 2,590,056 |
| Jul 15, 2024 | 85.79 | 86.43 | 85.20 | 85.50 | 84.69 | -0.89% | 2,442,128 |
| Jul 12, 2024 | 86.42 | 87.31 | 85.91 | 86.27 | 85.45 | 0.30% | 2,423,799 |
| Jul 11, 2024 | 86.36 | 87.99 | 85.58 | 86.01 | 85.20 | 0.51% | 2,738,426 |
| Jul 10, 2024 | 87.50 | 87.88 | 85.10 | 85.57 | 84.76 | -0.98% | 3,623,267 |
| Jul 9, 2024 | 85.84 | 86.81 | 85.47 | 86.42 | 85.60 | 1.06% | 3,608,898 |
| Jul 8, 2024 | 83.02 | 86.43 | 83.02 | 85.51 | 84.70 | 3.71% | 4,763,097 |
| Jul 5, 2024 | 82.30 | 82.78 | 81.63 | 82.45 | 81.67 | 0.15% | 3,627,790 |
| Jul 3, 2024 | 82.90 | 83.74 | 82.21 | 82.33 | 81.55 | 0.19% | 1,471,263 |
| Jul 2, 2024 | 81.55 | 82.21 | 80.53 | 82.17 | 81.39 | -0.15% | 3,112,437 |
| Jul 1, 2024 | 84.32 | 84.65 | 82.15 | 82.29 | 81.51 | -2.37% | 2,571,900 |
| Jun 28, 2024 | 84.10 | 85.19 | 83.82 | 84.29 | 83.49 | -0.04% | 3,627,853 |
| Jun 27, 2024 | 83.96 | 84.50 | 83.22 | 84.32 | 83.52 | 0.07% | 2,392,820 |
| Jun 26, 2024 | 86.24 | 86.38 | 83.92 | 84.26 | 83.46 | -2.61% | 3,970,071 |
| Jun 25, 2024 | 89.09 | 89.20 | 86.02 | 86.52 | 85.70 | -3.15% | 3,942,141 |
| Jun 24, 2024 | 90.76 | 91.00 | 89.30 | 89.33 | 88.49 | -1.18% | 2,308,871 |
| Jun 21, 2024 | 92.32 | 92.52 | 90.19 | 90.40 | 89.55 | -2.13% | 7,165,835 |
| Jun 20, 2024 | 92.30 | 92.73 | 91.44 | 92.37 | 91.50 | -1.35% | 3,586,551 |
| Jun 18, 2024 | 91.25 | 93.72 | 90.82 | 93.63 | 91.81 | 2.60% | 5,575,901 |
| Jun 17, 2024 | 90.19 | 91.85 | 88.07 | 91.26 | 89.49 | 4.64% | 5,237,664 |
| Jun 14, 2024 | 87.00 | 87.69 | 86.38 | 87.21 | 85.52 | -0.59% | 2,857,587 |
| Jun 13, 2024 | 86.38 | 88.07 | 85.58 | 87.73 | 86.03 | 1.56% | 2,944,188 |
| Jun 12, 2024 | 87.95 | 88.89 | 85.73 | 86.38 | 84.70 | -0.84% | 2,674,062 |
| Jun 11, 2024 | 86.78 | 87.26 | 85.89 | 87.11 | 85.42 | -0.05% | 2,331,928 |
| Jun 10, 2024 | 87.82 | 87.90 | 86.47 | 87.15 | 85.46 | -0.88% | 3,247,564 |
| Jun 7, 2024 | 87.79 | 89.00 | 87.55 | 87.92 | 86.21 | -0.27% | 2,380,483 |
| Jun 6, 2024 | 88.42 | 88.95 | 87.91 | 88.16 | 86.45 | -0.88% | 2,883,789 |
| Jun 5, 2024 | 88.00 | 88.96 | 86.58 | 88.94 | 87.21 | 1.24% | 3,443,226 |
| Jun 4, 2024 | 86.94 | 88.06 | 86.09 | 87.85 | 86.14 | 1.05% | 4,427,667 |
| Jun 3, 2024 | 85.71 | 87.72 | 85.09 | 86.94 | 85.25 | 2.50% | 9,941,070 |
| May 31, 2024 | 81.20 | 84.83 | 79.00 | 84.82 | 83.17 | 4.01% | 9,814,637 |
| May 30, 2024 | 77.95 | 81.83 | 77.40 | 81.55 | 79.97 | 13.42% | 13,938,443 |
| May 29, 2024 | 72.00 | 72.52 | 70.87 | 71.90 | 70.50 | -0.90% | 5,764,428 |
| May 28, 2024 | 71.87 | 73.42 | 71.70 | 72.55 | 71.14 | 1.47% | 3,371,285 |
| May 24, 2024 | 70.02 | 71.55 | 70.02 | 71.50 | 70.11 | 2.69% | 2,983,427 |
| May 23, 2024 | 70.63 | 70.64 | 69.29 | 69.63 | 68.28 | -1.23% | 2,247,724 |
| May 22, 2024 | 71.75 | 72.82 | 70.29 | 70.50 | 69.13 | -2.99% | 4,399,403 |
| May 21, 2024 | 73.81 | 73.91 | 72.41 | 72.67 | 71.26 | -1.68% | 2,452,591 |
| May 20, 2024 | 73.41 | 74.34 | 73.17 | 73.91 | 72.47 | 0.76% | 2,399,797 |
| May 17, 2024 | 73.30 | 73.62 | 72.54 | 73.35 | 71.92 | -0.39% | 1,603,929 |
| May 16, 2024 | 73.30 | 74.68 | 73.14 | 73.64 | 72.21 | 0.41% | 2,208,820 |
| May 15, 2024 | 75.07 | 75.48 | 73.25 | 73.34 | 71.92 | -1.36% | 2,412,304 |
| May 14, 2024 | 75.50 | 76.49 | 74.29 | 74.35 | 72.91 | -0.47% | 2,443,671 |
| May 13, 2024 | 74.68 | 75.78 | 74.43 | 74.70 | 73.25 | 0.71% | 2,108,493 |
| May 10, 2024 | 74.39 | 74.45 | 73.72 | 74.17 | 72.73 | 0.01% | 1,415,230 |
| May 9, 2024 | 73.06 | 74.20 | 73.06 | 74.16 | 72.72 | 1.27% | 1,284,035 |
| May 8, 2024 | 72.26 | 73.87 | 71.81 | 73.23 | 71.81 | 0.23% | 1,699,674 |
| May 7, 2024 | 74.47 | 75.43 | 72.90 | 73.06 | 71.64 | -1.80% | 2,615,337 |
| May 6, 2024 | 74.83 | 75.19 | 74.22 | 74.40 | 72.95 | -0.09% | 2,066,164 |