Best Buy

BBY
🏛️ usa →
75.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 101.37 102.27 100.77 101.60 2.0M
2021-12-30 100.88 102.77 100.87 101.55 2.3M
2021-12-29 99.47 101.63 99.47 100.86 2.6M
2021-12-28 99.00 100.63 98.88 99.52 2.1M
2021-12-27 98.88 99.48 97.27 99.08 2.5M
2021-12-23 97.72 98.55 96.11 98.08 2.5M
2021-12-22 97.89 99.01 96.70 97.37 2.3M
2021-12-21 96.49 98.35 96.49 97.48 2.9M
2021-12-20 98.01 98.70 94.54 95.77 4.6M
2021-12-17 100.31 101.24 99.18 100.03 5.1M
2021-12-16 102.29 103.13 100.07 100.22 3.6M
2021-12-15 100.79 102.62 100.35 102.49 3.2M
2021-12-14 99.24 102.95 98.97 101.37 3.9M
2021-12-13 103.00 103.41 98.70 100.24 4.0M
2021-12-10 104.35 104.67 102.15 103.82 3.2M
2021-12-09 106.81 107.30 103.83 104.38 2.9M
2021-12-08 105.74 107.25 105.64 106.93 2.5M
2021-12-07 106.61 108.25 106.32 106.68 3.1M
2021-12-06 107.24 108.99 103.80 104.66 4.5M
2021-12-03 104.54 106.05 103.65 105.87 4.0M
2021-12-02 104.24 105.82 102.63 103.92 4.2M
2021-12-01 108.14 108.41 102.23 102.25 4.6M
2021-11-30 110.01 111.65 106.27 106.86 5.7M
2021-11-29 115.80 116.00 110.30 110.95 4.6M
2021-11-26 114.60 116.22 113.88 114.77 2.3M
2021-11-24 120.22 121.87 115.90 116.69 6.0M
2021-11-23 116.00 121.44 115.00 121.01 15.9M
2021-11-22 137.22 141.97 137.22 138.00 5.4M
2021-11-19 136.18 137.57 135.00 136.13 2.0M
2021-11-18 134.49 136.12 133.79 135.61 2.4M
2021-11-17 134.33 135.26 132.25 132.86 1.9M
2021-11-16 132.59 135.60 132.28 134.93 2.2M
2021-11-15 136.74 136.78 131.81 132.36 2.7M
2021-11-12 133.35 136.74 133.05 135.63 2.3M
2021-11-11 131.37 133.55 131.32 132.90 1.8M
2021-11-10 132.34 133.42 131.16 131.25 1.9M
2021-11-09 129.67 133.27 129.62 132.94 2.0M
2021-11-08 129.00 130.39 128.32 130.09 2.6M
2021-11-05 129.95 130.55 128.35 129.07 2.2M
2021-11-04 126.00 128.81 125.43 128.61 3.0M
2021-11-03 124.10 126.09 123.70 125.10 2.2M
2021-11-02 123.83 124.61 122.98 123.83 1.8M
2021-11-01 123.00 124.21 122.70 123.91 1.9M
2021-10-29 120.65 123.46 120.51 122.24 2.3M
2021-10-28 119.67 121.43 119.18 121.12 1.6M
2021-10-27 121.24 122.25 118.66 118.75 2.2M
2021-10-26 121.33 123.72 121.13 121.23 2.6M
2021-10-25 118.68 121.58 118.19 120.48 2.2M
2021-10-22 117.55 118.57 116.90 118.39 1.7M
2021-10-21 114.41 117.67 114.41 117.60 1.8M
2021-10-20 113.87 115.39 113.87 114.53 1.6M
2021-10-19 116.24 116.65 113.89 113.94 2.1M
2021-10-18 112.78 116.38 112.73 115.61 2.4M
2021-10-15 113.56 114.69 113.10 113.64 2.1M
2021-10-14 111.37 113.10 110.18 112.66 2.1M
2021-10-13 109.51 111.40 108.09 110.78 2.1M
2021-10-12 109.53 110.69 108.79 109.32 1.6M
2021-10-11 107.65 109.86 107.26 108.88 1.8M
2021-10-08 108.00 110.38 107.08 107.25 1.7M
2021-10-07 107.20 109.23 106.94 107.59 2.2M
2021-10-06 105.67 106.84 104.77 105.77 1.8M
2021-10-05 105.72 107.74 105.55 106.37 2.1M
2021-10-04 105.10 106.93 104.84 105.49 1.7M
2021-10-01 106.68 106.86 103.42 105.31 2.1M
2021-09-30 108.15 108.65 105.35 105.71 3.7M
2021-09-29 109.75 110.29 108.08 109.43 1.8M
2021-09-28 111.12 111.80 107.37 109.39 2.9M
2021-09-27 105.30 110.86 105.30 110.18 4.7M
2021-09-24 106.07 106.19 104.21 104.74 3.4M
2021-09-23 107.50 107.96 106.10 106.17 2.1M
2021-09-22 107.73 108.57 106.50 106.80 1.5M
2021-09-21 107.00 108.15 105.90 106.89 2.2M
2021-09-20 108.10 109.32 105.33 106.67 2.1M
2021-09-17 109.39 111.11 109.18 109.62 2.9M
2021-09-16 108.82 110.17 108.69 109.56 1.5M
2021-09-15 109.87 110.09 108.66 109.27 2.1M
2021-09-14 112.54 112.54 110.02 110.17 1.6M
2021-09-13 111.78 112.80 110.36 112.07 1.6M
2021-09-10 112.64 113.66 111.20 111.35 1.7M
2021-09-09 110.50 113.07 110.12 112.39 2.2M
2021-09-08 111.32 111.47 109.94 110.99 2.6M
2021-09-07 113.83 114.49 111.22 111.50 2.4M
2021-09-03 115.55 115.85 113.87 114.02 1.8M
2021-09-02 117.00 117.43 115.82 116.26 1.8M
2021-09-01 116.54 117.32 114.20 116.78 2.7M
2021-08-31 119.17 119.17 116.20 116.51 2.9M
2021-08-30 118.02 119.44 117.43 118.35 1.7M
2021-08-27 118.27 118.90 117.20 117.50 2.0M
2021-08-26 121.83 121.85 117.93 118.09 2.7M
2021-08-25 122.44 124.91 120.16 121.89 3.7M
2021-08-24 117.25 124.04 116.37 121.49 11.9M
2021-08-23 113.00 114.58 112.05 112.16 3.6M
2021-08-20 109.97 113.51 109.51 112.63 2.1M
2021-08-19 109.00 110.86 108.72 109.76 2.0M
2021-08-18 110.75 114.10 110.04 110.10 2.1M
2021-08-17 113.84 114.09 109.71 110.75 2.2M
2021-08-16 113.24 115.91 112.23 115.36 1.8M
2021-08-13 117.97 117.97 113.46 113.78 2.3M
2021-08-12 118.89 119.30 117.22 118.13 1.2M
2021-08-11 115.68 119.15 115.12 118.06 2.6M
2021-08-10 112.47 115.11 111.86 115.02 1.3M
2021-08-09 114.66 114.66 111.60 112.54 1.3M
2021-08-06 115.05 116.43 114.81 114.84 1.7M
2021-08-05 114.00 116.38 113.86 115.37 1.9M
2021-08-04 113.99 114.78 113.00 113.27 1.1M
2021-08-03 113.00 115.17 112.63 114.65 1.3M
2021-08-02 113.09 113.50 112.35 112.49 1.3M
2021-07-30 113.37 114.91 112.19 112.35 1.8M
2021-07-29 113.97 114.79 113.17 114.26 1.4M
2021-07-28 114.36 114.58 112.07 113.06 1.4M
2021-07-27 114.53 114.80 113.16 114.36 1.4M
2021-07-26 113.17 115.57 113.03 114.83 1.8M
2021-07-23 111.40 113.63 111.29 113.28 1.6M
2021-07-22 110.90 111.07 108.00 109.98 1.8M
2021-07-21 111.36 111.76 110.07 110.78 1.7M
2021-07-20 108.96 111.52 108.22 110.61 1.8M
2021-07-19 108.90 109.36 107.06 108.48 2.5M
2021-07-16 112.15 113.72 110.55 110.59 1.8M
2021-07-15 109.01 113.11 108.93 112.00 2.7M
2021-07-14 110.26 110.94 109.51 109.91 1.3M
2021-07-13 111.11 111.57 109.30 109.87 2.3M
2021-07-12 110.77 111.98 110.03 111.25 1.7M
2021-07-09 108.84 111.15 108.84 110.86 2.1M
2021-07-08 108.38 108.98 107.20 108.16 2.0M
2021-07-07 110.33 111.34 109.58 109.75 2.1M
2021-07-06 115.45 115.46 110.40 110.55 3.0M
2021-07-02 116.72 116.72 114.96 115.65 1.6M
2021-07-01 115.61 116.81 114.83 116.37 1.6M
2021-06-30 114.82 116.25 114.80 114.98 1.9M
2021-06-29 115.18 116.90 114.57 114.97 1.9M
2021-06-28 113.69 115.36 112.88 114.83 1.9M
2021-06-25 112.00 113.58 111.50 113.05 2.6M
2021-06-24 112.26 112.51 111.01 111.38 1.7M
2021-06-23 112.05 112.05 110.43 111.25 1.6M
2021-06-22 108.96 111.54 108.29 111.04 2.5M
2021-06-21 108.30 110.54 108.10 108.68 2.0M
2021-06-18 107.89 108.77 106.66 107.63 4.3M
2021-06-17 109.67 110.34 107.73 109.50 2.3M
2021-06-16 112.38 112.46 108.66 109.90 2.9M
2021-06-15 113.90 114.39 112.40 113.26 1.9M
2021-06-14 114.55 114.74 112.78 114.03 1.8M
2021-06-11 112.56 115.04 112.51 114.45 2.4M
2021-06-10 115.92 116.68 111.73 112.54 3.4M
2021-06-09 118.40 118.40 114.98 114.99 2.2M
2021-06-08 117.64 118.98 116.67 118.22 1.5M
2021-06-07 116.09 117.36 115.53 117.10 1.5M
2021-06-04 115.50 116.17 115.19 115.99 1.6M
2021-06-03 117.63 117.98 114.74 115.56 2.5M
2021-06-02 114.96 119.58 114.44 118.35 3.3M
2021-06-01 117.33 117.36 114.30 114.90 2.8M
2021-05-28 120.55 120.55 114.13 116.24 4.6M
2021-05-27 121.00 122.82 116.63 118.14 7.7M
2021-05-26 116.00 118.39 115.22 116.96 3.0M
2021-05-25 114.78 115.54 114.00 114.42 1.9M
2021-05-24 116.37 117.22 114.55 114.70 2.1M
2021-05-21 115.61 116.60 114.62 114.93 2.5M
2021-05-20 113.74 115.02 112.55 114.52 2.1M
2021-05-19 115.31 115.59 112.67 113.69 2.6M
2021-05-18 119.51 120.15 116.78 116.92 2.0M
2021-05-17 120.59 121.56 119.03 120.11 1.4M
2021-05-14 119.60 120.91 118.97 120.39 1.7M
2021-05-13 117.06 119.65 117.06 119.00 1.7M
2021-05-12 121.01 121.20 115.67 116.15 2.2M
2021-05-11 123.95 123.96 120.01 121.67 2.0M
2021-05-10 122.56 128.58 122.03 125.79 4.0M
2021-05-07 120.03 122.59 119.56 122.34 1.8M
2021-05-06 117.47 120.22 116.89 120.04 2.3M
2021-05-05 118.35 118.49 116.07 116.38 1.3M
2021-05-04 117.32 117.80 116.15 117.73 1.3M
2021-05-03 117.37 119.18 116.99 117.47 1.5M
2021-04-30 117.51 117.66 115.79 116.27 1.6M
2021-04-29 117.73 118.79 117.07 118.29 1.3M
2021-04-28 118.77 119.45 117.03 117.19 1.2M
2021-04-27 117.45 119.28 117.00 118.35 1.4M
2021-04-26 117.51 117.63 114.38 117.02 2.3M
2021-04-23 118.17 118.31 116.53 117.74 1.5M
2021-04-22 119.20 120.92 117.75 118.04 2.4M
2021-04-21 118.81 119.77 118.17 118.97 1.5M
2021-04-20 118.80 119.20 116.51 118.45 1.8M
2021-04-19 120.35 120.65 117.85 118.84 2.9M
2021-04-16 119.93 120.13 117.99 119.87 1.8M
2021-04-15 120.91 121.42 119.04 119.30 1.5M
2021-04-14 120.55 121.34 119.42 120.17 1.5M
2021-04-13 121.87 121.87 119.25 120.82 2.4M
2021-04-12 122.30 123.87 121.20 121.56 2.4M
2021-04-09 120.06 122.83 119.63 122.48 2.1M
2021-04-08 120.91 120.99 119.11 119.62 1.8M
2021-04-07 120.50 121.73 118.51 120.59 2.5M
2021-04-06 117.94 121.70 117.55 120.74 3.6M
2021-04-05 116.31 118.48 115.70 117.99 1.6M
2021-04-01 115.94 116.30 114.01 115.76 2.5M
2021-03-31 116.31 116.31 114.23 114.81 1.9M
2021-03-30 114.19 116.06 113.34 115.72 1.9M
2021-03-29 119.45 120.09 114.52 114.80 2.6M
2021-03-26 116.55 119.35 116.18 119.26 1.9M
2021-03-25 114.43 116.52 113.44 116.18 2.3M
2021-03-24 119.10 119.50 114.22 114.32 2.9M
2021-03-23 120.65 121.38 118.24 118.81 3.7M
2021-03-22 118.10 121.29 117.11 120.96 2.8M
2021-03-19 113.83 120.29 113.68 118.19 9.1M
2021-03-18 111.61 116.26 111.31 113.38 2.9M
2021-03-17 112.16 112.85 109.98 112.25 2.6M
2021-03-16 113.66 114.46 112.70 113.45 2.3M
2021-03-15 111.49 114.59 111.25 113.92 3.3M
2021-03-12 108.95 111.29 107.80 110.99 2.0M
2021-03-11 108.64 109.44 107.47 108.58 2.4M
2021-03-10 107.45 109.48 106.62 108.15 3.2M
2021-03-09 106.55 109.64 105.65 105.82 3.3M
2021-03-08 103.29 107.42 102.73 106.57 3.8M
2021-03-05 99.61 103.20 97.29 102.85 5.1M
2021-03-04 99.74 100.41 95.93 98.24 4.3M
2021-03-03 102.37 102.73 100.00 100.37 2.8M
2021-03-02 102.12 103.75 101.46 102.52 3.0M
2021-03-01 100.50 102.59 100.50 101.69 3.7M
2021-02-26 101.10 102.36 99.79 100.35 4.6M
2021-02-25 103.82 112.30 101.46 102.94 10.1M
2021-02-24 116.10 117.14 112.70 113.46 3.3M
2021-02-23 115.85 115.89 113.13 115.50 2.2M
2021-02-22 117.11 118.20 115.90 116.73 1.7M
2021-02-19 117.63 119.02 117.43 118.00 2.0M
2021-02-18 117.89 118.45 116.42 116.76 1.9M
2021-02-17 120.19 122.21 118.22 118.34 2.2M
2021-02-16 120.53 123.30 120.49 120.75 1.9M
2021-02-12 118.71 121.13 118.50 120.51 1.9M
2021-02-11 119.00 120.94 118.57 119.59 1.6M
2021-02-10 118.79 119.29 116.99 118.81 1.3M
2021-02-09 117.83 119.37 116.74 118.46 1.5M
2021-02-08 115.00 117.96 114.98 117.90 1.7M
2021-02-05 114.20 114.90 113.34 114.53 1.6M
2021-02-04 112.64 114.76 112.01 113.84 2.4M
2021-02-03 109.36 111.16 108.85 110.32 1.5M
2021-02-02 107.95 110.93 106.64 108.78 2.5M
2021-02-01 109.45 110.00 105.66 107.69 2.7M
2021-01-29 112.11 112.39 108.37 108.82 2.5M
2021-01-28 113.53 116.56 112.25 112.31 2.4M
2021-01-27 113.54 116.23 112.83 113.57 2.4M
2021-01-26 114.15 115.51 113.01 114.70 2.1M
2021-01-25 114.78 117.98 113.45 113.74 2.3M
2021-01-22 114.13 115.35 112.37 114.93 1.6M
2021-01-21 113.09 116.02 112.28 114.50 2.6M
2021-01-20 112.16 112.65 110.79 112.23 1.9M
2021-01-19 115.00 115.00 111.16 111.62 2.6M
2021-01-15 113.64 115.75 111.59 114.00 3.1M
2021-01-14 113.35 115.22 113.02 113.92 2.0M
2021-01-13 114.42 115.07 113.13 113.22 3.0M
2021-01-12 110.39 115.49 110.30 114.71 4.6M
2021-01-11 107.17 111.20 106.57 110.78 3.4M
2021-01-08 108.00 109.45 106.16 107.57 3.5M
2021-01-07 106.25 108.43 105.91 107.71 3.7M
2021-01-06 100.00 106.04 100.00 105.91 4.7M
2021-01-05 100.63 101.68 100.13 101.00 2.4M
2021-01-04 99.62 101.12 98.66 100.49 3.6M