Dark

BBY
Best Buy Company, Inc.
stock NYSE

At Close

Oct 24, 2025 3:59:59 PM EDT

83.26USD+1.019%(+0.84)3,804,423

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 22, 2025 9:08:30 AM EDT

81.93USD-0.595%(-0.49)0

After-hours

Oct 24, 2025 4:34:30 PM EDT

83.26USD0.000%(0.00)13,369

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	83.0000	83.5700	82.9900	83.2600	+1.019%	3,804,423	0.000%
2025-10-23	80.9300	82.5700	80.5700	82.4200	+1.290%	2,054,236	+1.019%
2025-10-22	82.4800	82.9900	81.3500	81.3700	-1.584%	2,828,022	+2.323%
2025-10-21	80.5000	83.0000	80.5000	82.6800	+2.061%	3,969,959	+0.701%
2025-10-20	80.0000	81.1700	79.8950	81.0100	+1.631%	4,272,929	+2.777%
2025-10-17	78.5200	79.8150	78.1600	79.7100	+1.490%	2,332,086	+4.454%
2025-10-16	78.4900	78.9400	77.3700	78.5400	+0.166%	3,189,188	+6.010%
2025-10-15	77.6000	79.4500	77.3800	78.4100	+1.554%	3,292,265	+6.185%
2025-10-14	76.2400	78.4550	75.9400	77.2100	-0.310%	4,214,578	+7.836%
2025-10-13	72.7450	77.5400	72.1200	77.4500	+9.967%	4,981,619	+7.502%
2025-10-10	75.9500	75.9500	70.4100	70.4300	-6.380%	4,963,257	+18.217%
2025-10-09	76.4900	76.6800	74.6333	75.2300	-2.235%	2,337,872	+10.674%
2025-10-08	76.6300	77.3900	75.7500	76.9500	+2.286%	2,555,694	+8.200%
2025-10-07	75.6500	76.0550	74.6100	75.2300	-0.489%	2,348,713	+10.674%
2025-10-06	76.9700	77.8900	75.4000	75.6000	-1.639%	3,043,621	+10.132%
2025-10-03	76.7600	78.2300	76.4600	76.8600	+0.313%	2,172,647	+8.327%
2025-10-02	77.2000	78.6650	76.5200	76.6200	-0.944%	2,533,218	+8.666%
2025-10-01	75.7000	77.4300	75.0500	77.3500	+2.288%	3,139,722	+7.641%
2025-09-30	75.3500	75.8900	74.3201	75.6200	-0.053%	2,265,503	+10.103%
2025-09-29	76.6700	76.7400	74.8650	75.6600	-0.643%	2,683,873	+10.045%
2025-09-26	74.1300	76.1950	73.8400	76.1500	+2.642%	3,016,274	+9.337%
2025-09-25	73.5000	74.8700	73.4700	74.1900	+0.027%	3,022,967	+12.225%
2025-09-24	73.3700	74.1900	73.1650	74.1700	+1.589%	3,169,627	+12.256%
2025-09-23	72.4400	74.6800	72.3900	73.0100	+0.940%	3,342,143	+14.039%
2025-09-22	72.1900	73.0600	71.7400	72.3300	+0.138%	3,626,658	+15.111%
2025-09-19	73.7600	74.0200	71.8600	72.2300	-2.034%	5,600,585	+15.271%
2025-09-18	74.4450	74.9300	73.2095	73.7300	-1.060%	4,474,502	+12.926%
2025-09-17	74.7100	76.9300	74.0600	74.5200	+0.648%	4,525,611	+11.728%
2025-09-16	74.5600	74.8400	73.4400	74.0400	-0.684%	2,708,463	+12.453%
2025-09-15	75.9500	76.0100	73.8400	74.5500	-1.740%	2,713,670	+11.683%
2025-09-12	78.0000	78.0000	75.8300	75.8700	-3.301%	2,140,315	+9.740%
2025-09-11	76.8200	78.7700	76.8200	78.4600	+2.415%	2,720,782	+6.118%
2025-09-10	76.1000	76.8950	75.5800	76.6100	-0.532%	2,858,486	+8.680%
2025-09-09	77.3300	77.4450	76.4700	77.0200	-0.735%	2,842,242	+8.102%
2025-09-08	76.7800	77.9500	75.5400	77.5900	+1.864%	3,770,910	+7.308%
2025-09-05	76.9600	78.1850	76.1000	76.1700	-1.142%	2,870,902	+9.308%
2025-09-04	75.0000	77.0800	74.9500	77.0500	+2.884%	4,477,624	+8.060%
2025-09-03	74.0200	75.4000	73.6600	74.8900	+0.577%	3,391,157	+11.176%
2025-09-02	73.0300	74.5000	71.7500	74.4600	+1.114%	4,838,981	+11.818%
2025-08-29	72.8100	74.6800	72.1450	73.6400	+1.349%	4,436,377	+13.064%
2025-08-28	77.6450	78.5400	70.4500	72.6600	-3.698%	9,369,590	+14.588%
2025-08-27	74.1300	75.6300	73.8733	75.4500	+2.416%	4,001,492	+10.351%
2025-08-26	74.0800	74.8150	73.2900	73.6700	-0.875%	4,830,535	+13.018%
2025-08-25	74.8000	75.0400	73.3100	74.3200	-1.419%	3,488,389	+12.029%
2025-08-22	73.3700	75.9000	73.1800	75.3900	+4.144%	4,186,390	+10.439%
2025-08-21	71.7300	72.7400	71.4550	72.3900	+0.166%	2,805,932	+15.016%
2025-08-20	73.0000	73.8700	71.6900	72.2700	-2.470%	2,593,810	+15.207%
2025-08-19	73.2000	75.6700	72.8800	74.1000	+3.203%	5,736,079	+12.362%
2025-08-18	71.8600	72.0500	71.2050	71.8000	+0.237%	3,490,228	+15.961%
2025-08-15	72.1500	72.4100	70.9000	71.6300	-0.153%	2,297,460	+16.236%
2025-08-14	71.4800	72.2000	70.8000	71.7400	-1.361%	2,650,595	+16.058%
2025-08-13	70.3800	72.9600	70.1150	72.7300	+3.545%	3,560,266	+14.478%
2025-08-12	69.3300	70.6900	69.1138	70.2400	+2.406%	3,175,822	+18.536%
2025-08-11	69.0100	70.0800	67.4900	68.5900	-0.551%	2,862,507	+21.388%
2025-08-08	67.4700	69.0500	67.3350	68.9700	+2.102%	2,441,579	+20.719%
2025-08-07	68.3400	68.7200	66.7500	67.5500	+0.178%	2,135,740	+23.257%
2025-08-06	67.5100	68.0100	67.1200	67.4300	+0.672%	3,191,200	+23.476%
2025-08-05	66.4800	67.2200	66.1000	66.9800	+1.148%	2,047,188	+24.306%
2025-08-04	64.6600	66.5900	64.6600	66.2200	+3.275%	2,822,761	+25.732%
2025-08-01	64.5200	64.6000	63.3900	64.1200	-1.445%	3,189,002	+29.850%
2025-07-31	65.3200	65.7400	64.7900	65.0600	-1.110%	3,149,417	+27.974%
2025-07-30	66.4400	67.1500	65.4000	65.7900	-0.978%	3,284,753	+26.554%
2025-07-29	67.8400	67.8800	66.1500	66.4400	-1.991%	3,172,012	+25.316%
2025-07-28	67.7100	68.9800	67.2800	67.7900	+0.519%	2,443,416	+22.820%
2025-07-25	67.8000	68.2200	66.8000	67.4400	+0.223%	2,553,494	+23.458%
2025-07-24	69.0700	69.8000	66.9810	67.2900	-1.709%	3,232,534	+23.733%
2025-07-23	68.8200	69.1900	68.1500	68.4600	+0.455%	4,195,981	+21.618%
2025-07-22	66.5200	68.5000	66.4900	68.1500	+2.961%	3,466,748	+22.172%
2025-07-21	67.8000	68.0600	65.7595	66.1900	-2.013%	4,405,273	+25.789%
2025-07-18	67.9100	67.9300	66.4800	67.5500	-0.177%	3,540,311	+23.257%
2025-07-17	67.0000	67.8300	66.6901	67.6700	+1.227%	3,058,857	+23.038%
2025-07-16	69.1200	69.1200	66.3750	66.8500	-2.933%	4,335,237	+24.547%
2025-07-15	70.9000	71.8900	68.8500	68.8700	-2.932%	3,330,113	+20.894%
2025-07-14	70.4800	71.0100	69.3500	70.9500	-1.170%	4,043,414	+17.350%
2025-07-11	72.6700	73.1400	71.7400	71.7900	-2.618%	3,039,934	+15.977%
2025-07-10	72.5700	74.7500	72.3801	73.7200	+1.739%	3,650,413	+12.941%
2025-07-09	72.5300	73.0950	71.8700	72.4600	+0.305%	2,800,133	+14.905%
2025-07-08	71.0300	72.7750	70.8150	72.2400	+2.454%	3,915,112	+15.255%
2025-07-07	71.5900	71.8300	69.8000	70.5100	-2.205%	4,196,100	+18.083%
2025-07-03	72.2000	72.8400	71.6700	72.1000	+0.712%	1,784,938	+15.479%
2025-07-02	71.3300	71.9300	70.2700	71.5900	+1.331%	3,687,538	+16.301%
2025-07-01	67.2900	72.1700	67.1000	70.6500	+5.244%	5,341,174	+17.849%
2025-06-30	68.4900	68.6000	66.7600	67.1300	-1.598%	3,711,762	+24.028%
2025-06-27	69.0200	69.5000	67.2000	68.2200	-0.307%	4,742,994	+22.046%
2025-06-26	68.3600	68.7600	67.5800	68.4300	+0.632%	2,148,147	+21.672%
2025-06-25	68.5800	69.0100	67.3600	68.0000	-1.220%	2,837,641	+22.441%
2025-06-24	67.0600	69.1300	66.8950	68.8400	+3.722%	4,386,404	+20.947%
2025-06-23	66.7500	66.8600	64.6500	66.3700	-1.703%	3,985,173	+25.448%
2025-06-20	68.0700	68.3184	66.9000	67.5200	-0.354%	5,188,012	+23.312%
2025-06-18	68.4100	68.7200	67.7200	67.7600	-2.349%	2,799,138	+22.875%
2025-06-17	70.4200	70.7000	69.2100	69.3900	-2.583%	4,375,057	+19.988%
2025-06-16	70.5500	71.3300	69.7100	71.2300	+2.342%	2,989,265	+16.889%
2025-06-13	71.3500	72.0600	69.2200	69.6000	-4.053%	2,916,820	+19.626%
2025-06-12	72.3400	72.6250	71.8205	72.5400	-0.151%	2,455,931	+14.778%
2025-06-11	75.1000	75.4000	72.3900	72.6500	-3.017%	3,485,708	+14.604%
2025-06-10	73.2400	75.4400	72.9950	74.9100	+2.969%	4,247,307	+11.147%
2025-06-09	73.8400	73.8500	72.5600	72.7500	-0.370%	4,425,001	+14.447%
2025-06-06	71.0800	73.3700	71.0800	73.0200	+3.633%	3,845,723	+14.024%
2025-06-05	69.4000	71.3800	68.6800	70.4600	+1.134%	3,325,544	+18.166%
2025-06-04	69.5600	69.9800	68.9400	69.6700	-0.243%	2,496,318	+19.506%
2025-06-03	68.3300	70.3150	68.1501	69.8400	+2.300%	4,007,423	+19.215%
2025-06-02	66.7900	68.3660	66.1000	68.2700	+3.002%	4,785,817	+21.957%
2025-05-30	66.0350	67.1600	65.8600	66.2800	-0.060%	6,442,231	+25.619%
2025-05-29	68.3700	68.9000	64.3050	66.3200	-7.271%	11,678,831	+25.543%
2025-05-28	72.4400	72.9200	71.5100	71.5200	-0.969%	4,761,970	+16.415%
2025-05-27	71.4450	72.2800	70.5800	72.2200	+3.289%	3,619,872	+15.287%
2025-05-23	67.7500	70.7200	67.5600	69.9200	-1.187%	3,591,184	+19.079%
2025-05-22	69.9000	71.0900	69.7650	70.7600	+0.870%	3,125,242	+17.665%
2025-05-21	70.0000	71.6600	69.4700	70.1500	-1.405%	3,541,131	+18.689%
2025-05-20	71.5000	72.7700	70.8800	71.1500	-0.628%	4,254,566	+17.020%
2025-05-19	72.3400	72.6350	71.0500	71.6000	-2.981%	3,356,691	+16.285%
2025-05-16	73.4200	73.8790	72.6655	73.8000	+1.318%	2,137,780	+12.818%
2025-05-15	72.9300	73.3500	72.3850	72.8400	-0.749%	2,148,487	+14.305%
2025-05-14	73.4200	74.3300	73.0110	73.3900	-0.515%	3,529,120	+13.449%
2025-05-13	74.4600	74.7350	73.5500	73.7700	+0.545%	2,935,706	+12.864%
2025-05-12	75.2800	76.4000	71.8700	73.3700	+6.565%	5,019,260	+13.480%
2025-05-09	69.4900	69.5800	68.5000	68.8500	-0.821%	1,881,824	+20.930%
2025-05-08	69.1400	70.4000	68.1900	69.4200	+1.521%	2,519,304	+19.937%
2025-05-07	67.3300	68.8000	67.0450	68.3800	+2.549%	2,983,545	+21.761%
2025-05-06	66.7900	67.1350	66.0700	66.6800	-1.448%	2,235,821	+24.865%
2025-05-05	67.1500	68.9100	67.1500	67.6600	-0.602%	2,103,699	+23.056%
2025-05-02	68.5700	69.2900	67.4800	68.0700	+1.536%	3,315,535	+22.315%
2025-05-01	67.2900	67.8250	66.7100	67.0400	+0.525%	2,596,273	+24.195%
2025-04-30	65.5200	66.7600	64.6300	66.6900	+0.015%	3,534,901	+24.846%
2025-04-29	66.8400	67.1100	66.1000	66.6800	-1.186%	2,453,212	+24.865%
2025-04-28	68.0000	68.7500	66.1900	67.4800	-0.340%	3,462,329	+23.385%
2025-04-25	65.9900	68.2150	65.9700	67.7100	+2.591%	5,171,811	+22.966%
2025-04-24	64.0000	66.1700	62.8800	66.0000	+3.986%	3,671,655	+26.152%
2025-04-23	66.6900	68.3000	63.3401	63.4700	+0.142%	4,941,709	+31.180%
2025-04-22	63.1400	64.4150	62.4300	63.3800	+2.045%	4,699,347	+31.366%
2025-04-21	61.2900	62.2900	60.3000	62.1100	+0.226%	3,088,529	+34.052%
2025-04-17	60.0300	62.3750	60.0300	61.9700	+3.924%	3,862,549	+34.355%
2025-04-16	60.5400	61.4400	59.1600	59.6300	-2.470%	3,158,071	+39.628%
2025-04-15	61.8200	62.9500	60.7650	61.1400	-1.004%	4,036,810	+36.179%
2025-04-14	64.5300	64.5300	61.1000	61.7600	+2.201%	9,499,282	+34.812%
2025-04-11	58.9200	60.6250	57.2500	60.4300	+1.138%	5,163,791	+37.779%
2025-04-10	61.2900	61.4200	57.2500	59.7500	-6.127%	7,115,385	+39.347%
2025-04-09	56.4900	63.8300	54.9900	63.6500	+13.317%	12,482,549	+30.809%
2025-04-08	64.0000	64.4600	55.0000	56.1700	-8.264%	7,836,984	+48.229%
2025-04-07	59.4600	65.1000	58.3700	61.2300	+1.307%	9,968,218	+35.979%
2025-04-04	59.2600	62.2700	57.3400	60.4400	-2.861%	8,429,559	+37.756%
2025-04-03	66.3000	67.1600	61.8600	62.2200	-17.840%	10,734,600	+33.815%
2025-04-02	73.6000	76.2900	73.2800	75.7300	+1.829%	2,160,669	+9.943%
2025-04-01	73.6600	74.7200	73.1500	74.3700	+1.032%	2,346,605	+11.954%
2025-03-31	71.3200	74.3100	71.1000	73.6100	+1.601%	3,529,034	+13.110%
2025-03-28	74.3900	74.8700	72.2600	72.4500	-3.232%	2,547,781	+14.921%
2025-03-27	74.5600	75.7400	74.5600	74.8700	+0.053%	2,327,613	+11.206%
2025-03-26	74.8200	75.7000	73.9900	74.8300	+0.281%	2,342,511	+11.266%
2025-03-25	74.8200	75.5899	74.1200	74.6200	-1.388%	2,282,929	+11.579%
2025-03-24	74.0750	75.8600	74.0100	75.6700	+2.868%	3,211,574	+10.030%
2025-03-21	72.5600	73.7250	71.3750	73.5600	+0.109%	6,532,339	+13.187%
2025-03-20	73.5400	75.1802	73.4200	73.4800	-0.420%	2,625,937	+13.310%
2025-03-19	73.5400	74.2200	72.6100	73.7900	+0.903%	2,378,633	+12.834%
2025-03-18	72.8850	73.6800	72.5800	73.1300	-0.868%	2,323,568	+13.852%
2025-03-17	72.3300	73.8800	71.4700	73.7700	+3.189%	3,897,014	+12.864%
2025-03-14	71.3700	71.7790	70.2300	71.4900	+1.693%	4,042,531	+16.464%
2025-03-13	72.0200	72.6400	70.1900	70.3000	-3.221%	3,303,643	+18.435%
2025-03-12	74.5000	74.9200	72.0900	72.6400	-2.914%	4,157,405	+14.620%
2025-03-11	78.8200	79.2900	74.7000	74.8200	-5.123%	3,754,016	+11.280%
2025-03-10	79.1900	81.2000	78.1850	78.8600	-0.693%	3,168,004	+5.580%
2025-03-07	78.0000	79.8800	77.2100	79.4100	+1.031%	2,973,318	+4.848%
2025-03-06	75.0000	79.2850	74.8600	78.6000	+4.065%	4,533,008	+5.929%
2025-03-05	75.4600	77.2750	74.8335	75.5300	+0.439%	5,596,221	+10.234%
2025-03-04	79.4400	80.1300	72.9201	75.2000	-13.304%	14,824,008	+10.718%
2025-03-03	88.8700	90.8600	86.4600	86.7400	-3.526%	4,002,205	-4.012%
2025-02-28	88.5600	90.3600	88.2100	89.9100	+1.456%	3,091,507	-7.396%
2025-02-27	90.0100	90.3500	87.8400	88.6200	-1.980%	3,165,284	-6.048%
2025-02-26	90.7700	91.2000	89.3100	90.4100	+0.355%	1,907,933	-7.908%
2025-02-25	89.1500	90.6600	88.8700	90.0900	+1.567%	2,803,979	-7.581%
2025-02-24	89.5600	89.8000	87.5663	88.7000	-1.203%	2,626,463	-6.133%
2025-02-21	91.0000	91.0100	88.8050	89.7800	-1.276%	2,685,257	-7.262%
2025-02-20	90.7200	91.6800	90.1550	90.9400	-0.176%	3,390,200	-8.445%
2025-02-19	90.4400	91.3200	89.8025	91.1000	+0.033%	2,243,866	-8.606%
2025-02-18	91.1000	91.2800	89.5600	91.0700	-0.033%	2,918,982	-8.576%
2025-02-14	90.0000	91.2500	89.6200	91.1000	+2.164%	2,673,679	-8.606%
2025-02-13	87.0400	89.6950	86.9750	89.1700	+2.742%	1,568,112	-6.628%
2025-02-12	86.6900	86.9850	85.5300	86.7900	-1.386%	1,816,836	-4.067%
2025-02-11	88.1200	88.7700	87.3900	88.0100	-0.068%	1,967,681	-5.397%
2025-02-10	86.1500	88.6000	86.0000	88.0700	+3.746%	2,957,962	-5.462%
2025-02-07	85.6100	85.8100	84.7203	84.8900	-1.222%	2,735,978	-1.920%
2025-02-06	86.9700	87.0500	85.7100	85.9400	-0.624%	1,591,739	-3.118%
2025-02-05	85.5300	86.8000	84.4800	86.4800	+1.681%	2,160,091	-3.723%
2025-02-04	83.9800	85.2200	83.3800	85.0500	+1.516%	2,378,653	-2.105%
2025-02-03	83.4000	84.1700	81.1100	83.7800	-2.423%	3,766,595	-0.621%
2025-01-31	86.5200	87.3400	85.2900	85.8600	-1.151%	2,778,756	-3.028%
2025-01-30	85.5000	87.7500	85.2800	86.8600	+2.080%	2,191,552	-4.145%
2025-01-29	86.7500	87.3200	84.9600	85.0900	-1.947%	2,089,378	-2.151%
2025-01-28	85.2800	86.9750	84.7000	86.7800	+1.807%	2,736,018	-4.056%
2025-01-27	84.5800	85.3150	84.0100	85.2400	+0.602%	2,401,984	-2.323%
2025-01-24	85.9300	86.4700	84.6300	84.7300	-1.051%	1,989,709	-1.735%
2025-01-23	84.0700	85.6800	83.6700	85.6300	+2.038%	1,791,755	-2.768%
2025-01-22	83.7900	84.1600	83.0760	83.9200	-0.722%	1,674,919	-0.786%
2025-01-21	82.2100	84.6200	82.1650	84.5300	+3.211%	2,621,266	-1.502%
2025-01-17	82.5800	82.8500	81.1900	81.9000	-0.377%	2,908,628	+1.661%
2025-01-16	82.9100	82.9100	81.6000	82.2100	-1.202%	2,324,480	+1.277%
2025-01-15	84.2900	84.6400	82.6600	83.2100	+0.495%	2,312,211	+0.060%
2025-01-14	84.3900	84.5850	82.0000	82.8000	-1.791%	1,904,177	+0.556%
2025-01-13	83.3300	84.9000	82.6300	84.3100	+1.249%	2,650,448	-1.245%
2025-01-10	83.6800	84.8600	83.1650	83.2700	-1.093%	2,111,486	-0.012%
2025-01-08	84.0000	84.2600	82.7400	84.1900	-0.107%	2,171,516	-1.105%
2025-01-07	85.1800	85.5700	84.0200	84.2800	-0.578%	1,863,486	-1.210%
2025-01-06	84.0600	85.7400	84.0000	84.7700	+1.375%	2,699,058	-1.781%
2025-01-03	86.4700	86.7000	83.2300	83.6200	-2.959%	3,321,391	-0.431%
2025-01-02	86.2900	87.3800	85.8200	86.1700	+0.431%	1,726,452	-3.377%
2024-12-31	86.0700	86.6500	85.1300	85.8000	-0.058%	1,896,468	-2.960%
2024-12-30	87.3200	87.4000	85.6600	85.8500	-2.476%	1,718,916	-3.017%
2024-12-27	88.7900	89.0500	87.6200	88.0300	-1.499%	1,712,374	-5.419%
2024-12-26	86.4100	89.6700	86.4100	89.3700	+2.902%	2,599,027	-6.837%
2024-12-24	85.3600	86.8500	85.1800	86.8500	+1.793%	1,020,942	-4.134%
2024-12-23	85.4100	86.1500	84.5300	85.3200	-0.269%	1,645,418	-2.414%
2024-12-20	83.8200	85.9400	83.4500	85.5500	+0.411%	4,590,680	-2.677%
2024-12-19	86.6300	87.0700	84.1700	85.2000	-0.942%	2,779,078	-2.277%
2024-12-18	87.7800	89.4400	85.9900	86.0100	-1.680%	2,925,875	-3.197%
2024-12-17	87.0800	87.7900	85.8800	87.4800	-1.220%	2,575,554	-4.824%
2024-12-16	88.9900	91.5400	87.9000	88.5600	+1.096%	4,725,859	-5.985%
2024-12-13	88.4700	89.2000	87.0200	87.6000	-0.905%	2,192,105	-4.954%
2024-12-12	86.9000	89.0999	86.7600	88.4000	+1.528%	2,690,069	-5.814%
2024-12-11	87.2700	88.2700	86.8400	87.0700	+0.415%	2,657,607	-4.376%
2024-12-10	86.8400	87.5500	85.9900	86.7100	-0.699%	5,124,689	-3.979%
2024-12-09	88.5000	88.7000	87.2200	87.3200	-0.964%	3,474,411	-4.650%
2024-12-06	90.2600	90.3700	88.1000	88.1700	-1.815%	3,153,126	-5.569%
2024-12-05	90.5000	91.3500	89.4400	89.8000	-0.763%	2,765,564	-7.283%
2024-12-04	88.5100	91.1200	87.8300	90.4900	+1.708%	3,490,892	-7.990%
2024-12-03	90.9400	90.9400	88.7319	88.9700	-2.156%	3,883,603	-6.418%
2024-12-02	90.2200	91.7200	88.6050	90.9300	+1.033%	3,711,654	-8.435%
2024-11-29	89.2800	91.0700	89.0459	90.0000	+2.076%	2,273,955	-7.489%
2024-11-27	88.4800	89.8800	87.0600	88.1700	-0.350%	3,983,785	-5.569%
2024-11-26	86.5600	88.9000	83.8100	88.4800	-4.891%	10,529,284	-5.900%
2024-11-25	92.8800	95.4900	91.9700	93.0300	+3.898%	8,491,446	-10.502%
2024-11-22	87.3600	90.2200	87.0000	89.5400	+3.502%	4,495,908	-7.014%
2024-11-21	86.8000	87.8750	86.1100	86.5100	-0.300%	3,261,908	-3.757%
2024-11-20	85.9600	87.4600	85.3100	86.7700	-0.287%	3,704,129	-4.045%
2024-11-19	87.7400	87.9100	86.1000	87.0200	-2.225%	2,843,148	-4.321%
2024-11-18	92.9300	92.9300	88.9000	89.0000	-3.950%	3,435,004	-6.449%
2024-11-15	91.7700	92.9700	91.7400	92.6600	+1.179%	3,719,313	-10.145%
2024-11-14	90.8700	92.7000	90.5000	91.5800	+0.970%	2,626,718	-9.085%
2024-11-13	90.7500	91.7100	90.1950	90.7000	+0.554%	2,391,651	-8.203%
2024-11-12	89.6800	91.2400	89.0900	90.2000	+1.019%	2,341,358	-7.694%
2024-11-11	89.1600	90.0600	88.1900	89.2900	+0.101%	2,198,691	-6.753%
2024-11-08	90.7800	90.8467	88.3300	89.2000	-1.010%	2,598,529	-6.659%
2024-11-07	89.9700	91.5350	89.7400	90.1100	+0.794%	2,397,826	-7.602%
2024-11-06	88.8700	90.0000	85.8100	89.4000	-3.705%	4,875,388	-6.868%
2024-11-05	91.7600	92.8400	91.0800	92.8400	+0.022%	2,209,131	-10.319%
2024-11-04	91.3100	94.1800	91.2250	92.8200	+2.112%	2,567,368	-10.300%
2024-11-01	90.5300	91.5600	90.2200	90.9000	+0.520%	1,919,945	-8.405%
2024-10-31	89.9500	90.7200	89.3000	90.4300	+0.022%	2,573,596	-7.929%
2024-10-30	89.9800	91.3156	89.5700	90.4100	+0.489%	2,132,927	-7.908%
2024-10-29	90.6700	91.1900	89.2100	89.9700	-1.715%	3,349,440	-7.458%
2024-10-28	93.2500	93.9700	91.5100	91.5400	-1.230%	2,072,549	-9.045%
2024-10-25	94.1200	94.5000	92.1550	92.6800	-1.530%	1,961,417	-10.164%
2024-10-24	93.5900	94.2300	93.0000	94.1200	+0.825%	1,312,595	-11.538%
2024-10-23	93.3100	93.9600	92.6000	93.3500	-0.448%	1,451,463	-10.809%
2024-10-22	92.8000	93.8700	91.8600	93.7700	+0.644%	1,995,488	-11.208%
2024-10-21	95.9600	96.3075	92.9400	93.1700	-3.089%	2,297,307	-10.636%
2024-10-18	96.5100	96.7700	95.9700	96.1400	-0.145%	1,811,647	-13.397%
2024-10-17	99.0000	99.0005	96.0900	96.2800	-2.432%	2,384,622	-13.523%
2024-10-16	98.2400	99.8000	97.8550	98.6800	+1.138%	2,051,976	-15.626%
2024-10-15	97.1500	99.3800	97.1300	97.5700	+0.681%	2,343,941	-14.666%
2024-10-14	96.6200	97.0500	95.4500	96.9100	-0.544%	1,991,261	-14.085%
2024-10-11	97.5700	98.7900	97.0450	97.4400	-0.082%	2,115,489	-14.553%
2024-10-10	97.8900	98.3300	96.7300	97.5200	-1.135%	1,932,070	-14.623%
2024-10-09	98.2000	98.7200	97.5700	98.6400	+0.315%	1,655,981	-15.592%
2024-10-08	97.7200	98.8100	97.5900	98.3300	+0.521%	1,968,153	-15.326%
2024-10-07	99.8100	100.0850	96.8500	97.8200	-1.797%	2,385,524	-14.884%
2024-10-04	99.2100	101.0400	98.6600	99.6100	+1.446%	2,131,633	-16.414%
2024-10-03	98.9100	99.2600	96.6000	98.1900	-1.524%	3,430,046	-15.205%
2024-10-02	100.6200	101.4200	99.3200	99.7100	-1.618%	1,710,275	-16.498%
2024-10-01	102.6200	103.1000	100.3000	101.3500	-1.888%	2,263,126	-17.849%
2024-09-30	102.5600	103.4800	102.2400	103.3000	+1.017%	2,468,466	-19.400%
2024-09-27	101.4100	102.6600	100.8100	102.2600	+2.260%	3,717,886	-18.580%
2024-09-26	98.5600	100.1832	98.2400	100.0000	+2.208%	2,759,465	-16.740%
2024-09-25	98.8000	98.8050	97.5700	97.8400	-1.152%	2,092,844	-14.902%
2024-09-24	98.2200	99.0000	97.8500	98.9800	+1.144%	2,002,763	-15.882%
2024-09-23	97.8700	98.2300	96.7000	97.8600	+0.576%	2,039,847	-14.919%
2024-09-20	98.3700	98.5000	96.7701	97.3000	-1.178%	2,956,463	-14.430%
2024-09-19	99.4600	100.9400	98.2650	98.4600	-0.616%	2,862,177	-15.438%
2024-09-18	99.5000	100.3600	98.8100	99.0700	-0.412%	2,288,324	-15.958%
2024-09-17	99.3700	100.2800	99.0100	99.4800	+0.698%	2,089,167	-16.305%
2024-09-16	98.7500	99.1400	97.0900	98.7900	+0.345%	2,576,968	-15.720%
2024-09-13	98.5100	99.4600	97.9700	98.4500	+0.716%	1,912,428	-15.429%
2024-09-12	97.3500	98.4200	96.4900	97.7500	+0.154%	1,928,626	-14.824%
2024-09-11	96.0700	97.7200	94.8300	97.6000	+1.276%	2,977,405	-14.693%
2024-09-10	97.7200	97.7850	95.4150	96.3700	-1.753%	3,608,895	-13.604%
2024-09-09	98.7800	99.1800	97.2900	98.0900	-0.416%	3,237,748	-15.119%
2024-09-06	99.3000	100.4258	98.0200	98.5000	-0.915%	2,439,353	-15.472%
2024-09-05	100.2200	101.0100	98.9100	99.4100	-0.550%	1,916,895	-16.246%
2024-09-04	100.6500	101.0300	99.0550	99.9600	-0.971%	3,236,232	-16.707%
2024-09-03	100.0000	102.7600	99.7000	100.9400	+0.538%	3,445,632	-17.515%
2024-08-30	100.7700	102.1000	98.8600	100.4000	+0.220%	5,369,800	-17.072%
2024-08-29	102.6500	103.7100	97.6500	100.1800	+14.113%	12,049,396	-16.890%
2024-08-28	87.5800	88.8600	87.3200	87.7900	-1.226%	4,265,941	-5.160%
2024-08-27	88.0700	89.4700	87.7201	88.8800	-0.011%	2,785,681	-6.323%
2024-08-26	88.4300	89.6700	87.7900	88.8900	+0.839%	3,626,030	-6.334%
2024-08-23	86.2900	88.2600	86.1000	88.1500	+2.799%	2,053,147	-5.547%
2024-08-22	86.3900	86.7475	85.3000	85.7500	-1.482%	2,161,810	-2.904%
2024-08-21	86.0000	87.0700	85.6400	87.0400	+2.714%	1,869,745	-4.343%
2024-08-20	84.6400	85.2300	84.2000	84.7400	-0.353%	1,163,071	-1.747%
2024-08-19	85.0200	85.8900	84.3000	85.0400	-0.235%	1,442,070	-2.093%
2024-08-16	84.0300	85.3500	83.8200	85.2400	+1.404%	1,896,739	-2.323%
2024-08-15	85.8500	86.3500	83.8450	84.0600	+1.387%	2,272,010	-0.952%
2024-08-14	83.8800	84.1633	82.5400	82.9100	-0.277%	1,364,667	+0.422%
2024-08-13	81.7800	83.8400	81.7500	83.1400	+2.389%	2,072,634	+0.144%
2024-08-12	82.8000	83.2500	81.0600	81.2000	-3.022%	2,463,563	+2.537%
2024-08-09	82.4800	83.7900	81.9300	83.7300	+1.417%	1,661,763	-0.561%
2024-08-08	81.0700	82.6700	80.9300	82.5600	+2.305%	1,624,831	+0.848%
2024-08-07	82.9300	83.7000	80.6200	80.7000	-1.585%	1,939,700	+3.172%
2024-08-06	80.5900	82.4500	79.8200	82.0000	+2.206%	2,804,348	+1.537%
2024-08-05	79.5000	80.8146	78.5500	80.2300	-2.586%	3,023,783	+3.777%
2024-08-02	84.0000	84.1600	81.8900	82.3600	-3.864%	2,838,051	+1.093%
2024-08-01	86.7400	87.4000	84.3300	85.6700	-0.982%	2,486,113	-2.813%
2024-07-31	85.4000	87.3190	84.8400	86.5200	+1.371%	5,694,578	-3.768%
2024-07-30	85.4800	86.1100	84.4801	85.3500	-0.152%	2,302,550	-2.449%
2024-07-29	87.4200	87.7400	84.7700	85.4800	-2.141%	2,952,042	-2.597%
2024-07-26	88.1000	88.7000	86.7781	87.3500	0.000%	1,700,880	-4.682%
2024-07-25	87.4300	88.4900	87.1200	87.3500	-0.433%	1,775,893	-4.682%
2024-07-24	88.9500	89.0400	86.9600	87.7300	-1.372%	2,546,854	-5.095%
2024-07-23	88.4600	89.4800	88.0400	88.9500	-0.011%	2,558,259	-6.397%
2024-07-22	89.3400	89.3400	86.7850	88.9600	+0.406%	3,715,129	-6.407%
2024-07-19	88.2500	89.0200	87.7200	88.6000	+0.568%	2,978,459	-6.027%
2024-07-18	88.7400	90.5700	87.8710	88.1000	-1.189%	3,544,795	-5.494%
2024-07-17	86.3200	89.7300	86.1300	89.1600	+2.189%	3,928,141	-6.617%
2024-07-16	86.1100	87.8400	85.5900	87.2500	+2.047%	2,538,458	-4.573%
2024-07-15	85.7900	86.4250	85.2000	85.5000	-0.893%	2,427,400	-2.620%
2024-07-12	86.4200	87.3100	85.9100	86.2700	+0.302%	2,349,748	-3.489%
2024-07-11	86.3600	87.9900	85.5800	86.0100	+0.514%	2,668,409	-3.197%
2024-07-10	87.5000	87.8800	85.1026	85.5700	-0.984%	3,575,763	-2.700%
2024-07-09	85.8400	86.8100	85.4700	86.4200	+1.064%	3,554,813	-3.657%
2024-07-08	83.0200	86.4300	83.0200	85.5100	+3.711%	4,690,219	-2.631%
2024-07-05	82.3000	82.7800	81.6300	82.4500	+0.146%	2,924,381	+0.982%
2024-07-03	82.9000	83.7400	82.2100	82.3300	+0.195%	1,459,429	+1.130%
2024-07-02	81.5500	82.2100	80.5300	82.1700	-0.146%	3,081,981	+1.327%
2024-07-01	84.3200	84.6500	82.1475	82.2900	-2.373%	2,543,715	+1.179%
2024-06-28	84.1000	85.1900	83.8200	84.2900	-0.036%	3,384,601	-1.222%
2024-06-27	83.9600	84.5000	83.2200	84.3200	+0.071%	2,340,746	-1.257%
2024-06-26	86.2400	86.3800	83.9200	84.2600	-2.612%	3,914,723	-1.187%
2024-06-25	89.0900	89.2000	86.0200	86.5200	-3.146%	3,924,764	-3.768%
2024-06-24	90.7600	91.0000	89.3000	89.3300	-1.184%	2,225,526	-6.795%
2024-06-21	92.3200	92.5152	90.1900	90.4000	-2.133%	6,912,014	-7.898%
2024-06-20	92.3000	92.7300	91.4400	92.3700	-1.346%	3,418,948	-9.863%
2024-06-18	91.2500	93.7200	90.8200	93.6300	+2.597%	5,528,148	-11.076%
2024-06-17	90.1900	91.8500	88.0700	91.2600	+4.644%	5,180,260	-8.766%
2024-06-14	87.0000	87.6900	86.3800	87.2100	-0.593%	2,818,202	-4.529%
2024-06-13	86.3800	88.0650	85.5800	87.7300	+1.563%	2,907,604	-5.095%
2024-06-12	87.9500	88.8900	85.7300	86.3800	-0.838%	2,600,241	-3.612%
2024-06-11	86.7800	87.2600	85.8901	87.1100	-0.046%	2,312,323	-4.420%
2024-06-10	87.8200	87.9000	86.4700	87.1500	-0.876%	3,209,870	-4.464%
2024-06-07	87.7900	88.9986	87.5451	87.9200	-0.272%	2,357,091	-5.300%
2024-06-06	88.4200	88.9500	87.9100	88.1600	-0.877%	2,510,566	-5.558%
2024-06-05	88.0000	88.9600	86.5800	88.9400	+1.241%	3,414,743	-6.386%
2024-06-04	86.9400	88.0600	86.0900	87.8500	+1.047%	4,370,983	-5.225%
2024-06-03	85.7100	87.7200	85.0900	86.9400	+2.499%	9,878,123	-4.233%
2024-05-31	81.2000	84.8300	79.0000	84.8200	+4.010%	9,564,492	-1.839%
2024-05-30	77.9500	81.8300	77.4000	81.5500	+13.421%	13,845,371	+2.097%
2024-05-29	72.0000	72.5200	70.8700	71.9000	-0.896%	5,337,528	+15.800%
2024-05-28	71.8700	73.4200	71.7007	72.5500	+1.469%	3,345,165	+14.762%
2024-05-24	70.0200	71.5490	70.0200	71.5000	+2.686%	2,916,512	+16.448%
2024-05-23	70.6300	70.6400	69.2900	69.6300	-1.234%	2,207,132	+19.575%
2024-05-22	71.7500	72.8200	70.2900	70.5000	-2.986%	4,372,669	+18.099%
2024-05-21	73.8100	73.9100	72.4100	72.6700	-1.678%	2,432,505	+14.573%
2024-05-20	73.4100	74.3400	73.1700	73.9100	+0.763%	2,371,363	+12.651%
2024-05-17	73.3000	73.6200	72.5350	73.3500	-0.394%	1,592,102	+13.511%
2024-05-16	73.3000	74.6800	73.1400	73.6400	+0.409%	2,162,026	+13.064%
2024-05-15	75.0700	75.4800	73.2500	73.3400	-1.358%	2,314,547	+13.526%
2024-05-14	75.5000	76.4900	74.2900	74.3500	-0.469%	2,418,986	+11.984%
2024-05-13	74.6800	75.7750	74.4300	74.7000	+0.715%	2,098,803	+11.459%
2024-05-10	74.3900	74.4500	73.7175	74.1700	+0.013%	1,386,246	+12.256%
2024-05-09	73.0600	74.2000	73.0600	74.1600	+1.270%	1,268,345	+12.271%
2024-05-08	72.2600	73.8700	71.8100	73.2300	+0.233%	1,687,565	+13.697%
2024-05-07	74.4700	75.4300	72.9000	73.0600	-1.801%	2,477,721	+13.961%
2024-05-06	74.8300	75.1900	74.2200	74.4000	-0.094%	1,987,566	+11.909%

document.getElementById("NSWVLc").onerror = function(){this.style.display='none';}; .dark-mode .cMv4qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMv4qr{ color: #333333; background-color: white; border: 2px solid #333333; }BBYBest Buy Company, Inc.stock NYSE

BBY
Best Buy Company, Inc.
stock NYSE