Best Buy Co., Inc. (BBY)
NYSE: BBY · Real-Time Price · USD
86.77
-0.25 (-0.29%)
At close: Nov 20, 2024, 4:00 PM
86.50
-0.27 (-0.31%)
Pre-market: Nov 21, 2024, 6:12 AM EST
Best Buy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 85.96 | 87.46 | 85.31 | 86.77 | 86.77 | -0.29% | 4,051,926 |
Nov 19, 2024 | 87.74 | 87.91 | 86.10 | 87.02 | 87.02 | -2.22% | 2,880,064 |
Nov 18, 2024 | 92.93 | 92.93 | 88.90 | 89.00 | 89.00 | -3.95% | 3,501,453 |
Nov 15, 2024 | 91.77 | 92.97 | 91.74 | 92.66 | 92.66 | 1.18% | 3,766,490 |
Nov 14, 2024 | 90.87 | 92.70 | 90.50 | 91.58 | 91.58 | 0.97% | 2,669,920 |
Nov 13, 2024 | 90.75 | 91.71 | 90.20 | 90.70 | 90.70 | 0.55% | 2,452,045 |
Nov 12, 2024 | 89.68 | 91.24 | 89.09 | 90.20 | 90.20 | 1.02% | 2,773,637 |
Nov 11, 2024 | 89.16 | 90.06 | 88.19 | 89.29 | 89.29 | 0.10% | 2,609,217 |
Nov 8, 2024 | 90.78 | 90.85 | 88.33 | 89.20 | 89.20 | -1.01% | 2,631,707 |
Nov 7, 2024 | 89.97 | 91.54 | 89.74 | 90.11 | 90.11 | 0.79% | 2,453,515 |
Nov 6, 2024 | 88.87 | 90.00 | 85.81 | 89.40 | 89.40 | -3.71% | 4,943,185 |
Nov 5, 2024 | 91.76 | 92.84 | 91.08 | 92.84 | 92.84 | 0.02% | 2,260,635 |
Nov 4, 2024 | 91.31 | 94.18 | 91.23 | 92.82 | 92.82 | 2.11% | 2,585,508 |
Nov 1, 2024 | 90.53 | 91.56 | 90.22 | 90.90 | 90.90 | 0.52% | 1,975,668 |
Oct 31, 2024 | 89.95 | 90.72 | 89.30 | 90.43 | 90.43 | 0.02% | 2,670,412 |
Oct 30, 2024 | 89.98 | 91.32 | 89.57 | 90.41 | 90.41 | 0.49% | 2,201,720 |
Oct 29, 2024 | 90.67 | 91.19 | 89.21 | 89.97 | 89.97 | -1.72% | 3,407,992 |
Oct 28, 2024 | 93.25 | 93.97 | 91.51 | 91.54 | 91.54 | -1.23% | 2,197,779 |
Oct 25, 2024 | 94.12 | 94.50 | 92.16 | 92.68 | 92.68 | -1.53% | 2,023,236 |
Oct 24, 2024 | 93.59 | 94.23 | 93.00 | 94.12 | 94.12 | 0.82% | 1,324,498 |
Oct 23, 2024 | 93.31 | 93.96 | 92.60 | 93.35 | 93.35 | -0.45% | 1,500,828 |
Oct 22, 2024 | 92.80 | 93.87 | 91.86 | 93.77 | 93.77 | 0.64% | 2,032,925 |
Oct 21, 2024 | 95.96 | 96.31 | 92.94 | 93.17 | 93.17 | -3.09% | 2,323,444 |
Oct 18, 2024 | 96.51 | 96.77 | 95.97 | 96.14 | 96.14 | -0.15% | 1,864,675 |
Oct 17, 2024 | 99.00 | 99.00 | 96.09 | 96.28 | 96.28 | -2.43% | 2,392,945 |
Oct 16, 2024 | 98.24 | 99.80 | 97.86 | 98.68 | 98.68 | 1.14% | 2,454,411 |
Oct 15, 2024 | 97.15 | 99.38 | 97.13 | 97.57 | 97.57 | 0.68% | 2,369,590 |
Oct 14, 2024 | 96.62 | 97.05 | 95.45 | 96.91 | 96.91 | -0.54% | 2,321,480 |
Oct 11, 2024 | 97.57 | 98.79 | 97.05 | 97.44 | 97.44 | -0.08% | 2,137,664 |
Oct 10, 2024 | 97.89 | 98.33 | 96.73 | 97.52 | 97.52 | -1.14% | 1,981,153 |
Oct 9, 2024 | 98.20 | 98.72 | 97.57 | 98.64 | 98.64 | 0.32% | 1,689,926 |
Oct 8, 2024 | 97.72 | 98.81 | 97.59 | 98.33 | 98.33 | 0.52% | 1,988,663 |
Oct 7, 2024 | 99.81 | 100.09 | 96.85 | 97.82 | 97.82 | -1.80% | 3,012,531 |
Oct 4, 2024 | 99.21 | 101.04 | 98.66 | 99.61 | 99.61 | 1.45% | 2,171,504 |
Oct 3, 2024 | 98.91 | 99.26 | 96.60 | 98.19 | 98.19 | -1.52% | 3,608,278 |
Oct 2, 2024 | 100.62 | 101.42 | 99.32 | 99.71 | 99.71 | -1.62% | 1,782,655 |
Oct 1, 2024 | 102.62 | 103.10 | 100.30 | 101.35 | 101.35 | -1.89% | 2,375,673 |
Sep 30, 2024 | 102.56 | 103.48 | 102.24 | 103.30 | 103.30 | 1.02% | 2,807,317 |
Sep 27, 2024 | 101.41 | 102.66 | 100.81 | 102.26 | 102.26 | 2.26% | 4,033,504 |
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 |