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
2022-12-30 80.48 80.80 79.40 80.21 1.4M
2022-12-29 80.85 81.64 80.05 81.24 1.6M
2022-12-28 81.67 82.70 80.03 80.17 1.7M
2022-12-27 81.31 81.95 80.81 81.86 1.6M
2022-12-23 80.46 81.45 79.64 81.35 1.4M
2022-12-22 79.50 80.58 78.83 80.46 2.1M
2022-12-21 80.41 81.00 79.80 80.63 1.8M
2022-12-20 78.74 79.78 78.30 79.24 2.3M
2022-12-19 79.95 80.99 79.35 79.80 2.3M
2022-12-16 80.03 81.14 78.88 79.48 4.1M
2022-12-15 79.97 80.95 79.22 80.78 3.6M
2022-12-14 80.95 82.71 80.38 80.82 4.3M
2022-12-13 85.12 85.44 82.88 84.07 3.2M
2022-12-12 81.17 82.73 80.67 82.47 2.8M
2022-12-09 82.49 83.33 81.55 81.81 2.4M
2022-12-08 81.69 83.86 81.05 83.40 3.1M
2022-12-07 82.63 84.14 81.10 81.37 3.7M
2022-12-06 84.18 84.62 82.74 83.28 3.6M
2022-12-05 85.85 86.84 83.87 84.32 3.8M
2022-12-02 85.42 87.14 84.91 86.60 2.7M
2022-12-01 85.50 86.76 84.90 86.47 3.4M
2022-11-30 84.09 85.65 83.30 85.30 6.2M
2022-11-29 82.21 84.53 82.05 84.16 4.1M
2022-11-28 81.16 82.54 81.15 82.09 4.1M
2022-11-25 82.25 83.29 81.10 81.23 2.3M
2022-11-23 79.99 82.39 79.79 82.39 6.3M
2022-11-22 77.20 79.96 76.00 79.88 17.6M
2022-11-21 71.43 71.51 69.36 70.83 4.0M
2022-11-18 71.19 72.18 70.79 72.05 3.3M
2022-11-17 68.22 70.08 67.40 70.03 3.4M
2022-11-16 72.11 72.11 69.11 69.12 4.5M
2022-11-15 76.13 77.48 74.95 75.60 2.3M
2022-11-14 74.17 75.58 74.13 74.26 2.5M
2022-11-11 72.14 75.44 71.94 74.55 2.4M
2022-11-10 70.59 73.31 70.18 72.03 2.7M
2022-11-09 67.88 69.13 67.23 67.30 2.1M
2022-11-08 69.29 70.67 67.77 68.82 1.9M
2022-11-07 68.91 69.45 67.39 68.66 2.0M
2022-11-04 68.30 69.55 66.83 68.20 2.1M
2022-11-03 65.38 67.65 65.02 67.07 2.6M
2022-11-02 68.64 69.23 65.97 66.01 3.2M
2022-11-01 69.47 69.97 68.11 68.88 3.1M
2022-10-31 67.95 69.31 67.28 68.41 4.3M
2022-10-28 65.88 68.45 65.73 68.35 2.3M
2022-10-27 66.43 66.68 65.14 65.84 2.5M
2022-10-26 65.92 67.48 65.17 65.99 2.3M
2022-10-25 64.24 65.80 64.08 65.69 2.6M
2022-10-24 64.22 64.98 63.17 63.80 2.8M
2022-10-21 62.56 64.23 61.85 63.77 2.3M
2022-10-20 63.78 65.40 62.52 62.85 1.9M
2022-10-19 64.29 65.38 63.17 63.74 3.9M
2022-10-18 67.29 68.70 65.88 66.56 2.3M
2022-10-17 64.60 66.41 64.36 65.59 2.8M
2022-10-14 65.30 65.70 63.05 63.35 1.8M
2022-10-13 61.79 65.00 60.79 64.51 2.7M
2022-10-12 63.81 64.15 63.05 63.20 1.7M
2022-10-11 63.47 65.40 63.28 63.85 2.4M
2022-10-10 64.72 64.82 62.42 63.34 2.0M
2022-10-07 65.53 65.79 64.18 64.53 1.9M
2022-10-06 67.75 68.00 66.70 66.81 1.8M
2022-10-05 66.18 68.58 66.18 67.90 2.9M
2022-10-04 65.13 67.63 65.13 67.40 2.5M
2022-10-03 64.23 64.96 62.87 63.67 3.2M
2022-09-30 64.39 65.54 62.42 63.34 2.9M
2022-09-29 66.42 66.42 64.02 65.08 2.7M
2022-09-28 66.25 67.86 65.92 67.44 3.1M
2022-09-27 66.08 67.58 65.16 65.41 2.9M
2022-09-26 68.34 69.75 65.22 65.32 3.0M
2022-09-23 67.69 68.85 67.48 68.78 2.0M
2022-09-22 69.60 69.63 68.15 68.57 1.9M
2022-09-21 71.54 72.44 69.94 69.98 1.8M
2022-09-20 73.14 73.24 70.01 70.92 2.1M
2022-09-19 71.33 74.05 71.14 73.97 2.2M
2022-09-16 71.30 73.00 70.39 72.63 3.1M
2022-09-15 73.68 75.08 71.74 72.42 3.6M
2022-09-14 73.90 74.22 72.20 73.55 2.3M
2022-09-13 75.81 75.82 73.13 73.69 3.0M
2022-09-12 76.99 77.87 76.55 77.82 2.5M
2022-09-09 75.02 76.66 74.83 76.24 2.3M
2022-09-08 72.51 74.76 72.23 74.70 2.2M
2022-09-07 71.23 73.31 70.83 73.24 2.2M
2022-09-06 71.98 72.15 69.67 71.38 2.6M
2022-09-02 73.12 73.12 70.75 71.14 2.1M
2022-09-01 70.25 72.02 69.02 71.85 3.4M
2022-08-31 74.49 74.52 70.51 70.69 7.6M
2022-08-30 75.12 79.31 74.65 74.89 11.7M
2022-08-29 73.70 74.52 72.76 73.70 3.2M
2022-08-26 78.27 78.58 74.09 74.15 2.6M
2022-08-25 77.84 79.37 77.35 78.19 1.7M
2022-08-24 78.49 78.96 77.59 77.63 1.8M
2022-08-23 78.33 79.88 78.19 78.84 2.0M
2022-08-22 78.22 79.00 77.24 77.42 2.0M
2022-08-19 81.47 81.67 78.62 79.53 2.7M
2022-08-18 81.98 82.45 80.90 82.42 1.3M
2022-08-17 83.27 84.46 81.67 82.26 2.7M
2022-08-16 81.50 86.48 81.47 84.95 3.7M
2022-08-15 79.98 81.43 78.59 81.33 1.9M
2022-08-12 81.19 81.31 79.60 80.30 2.1M
2022-08-11 79.80 81.52 79.55 80.42 2.1M
2022-08-10 78.53 79.74 77.97 78.51 2.4M
2022-08-09 77.68 77.98 75.22 76.34 2.1M
2022-08-08 77.12 80.49 76.97 78.54 2.6M
2022-08-05 75.30 77.00 74.90 76.38 1.3M
2022-08-04 75.90 77.97 75.79 76.29 2.0M
2022-08-03 75.89 77.07 75.13 75.69 3.1M
2022-08-02 76.31 76.45 74.57 74.61 2.4M
2022-08-01 76.49 77.94 76.22 76.98 2.6M
2022-07-29 76.73 77.61 74.67 76.99 5.0M
2022-07-28 75.39 78.40 72.74 77.99 7.9M
2022-07-27 72.62 74.87 71.63 74.49 2.5M
2022-07-26 73.01 73.54 71.63 72.01 3.3M
2022-07-25 77.12 77.28 75.24 75.84 2.2M
2022-07-22 78.82 80.08 76.24 76.80 3.0M
2022-07-21 77.79 78.23 75.98 78.20 2.3M
2022-07-20 76.21 78.34 75.69 78.12 3.4M
2022-07-19 73.97 76.49 73.66 75.97 2.7M
2022-07-18 73.20 75.25 72.94 73.34 2.5M
2022-07-15 72.47 72.58 71.13 72.47 2.5M
2022-07-14 70.55 71.45 69.50 71.14 2.0M
2022-07-13 68.89 71.75 68.83 71.29 2.2M
2022-07-12 70.37 72.08 69.92 70.42 2.3M
2022-07-11 71.21 71.91 69.70 69.91 1.8M
2022-07-08 70.19 71.52 69.15 71.17 2.1M
2022-07-07 68.73 70.98 68.52 70.89 2.4M
2022-07-06 69.81 70.13 67.22 68.52 2.6M
2022-07-05 66.11 69.99 65.90 69.98 3.3M
2022-07-01 65.79 66.86 65.01 66.77 2.9M
2022-06-30 65.81 66.25 64.29 65.19 3.5M
2022-06-29 68.29 68.61 66.60 67.15 3.3M
2022-06-28 71.72 72.00 68.67 68.85 2.6M
2022-06-27 74.98 75.45 71.84 72.14 2.6M
2022-06-24 72.10 74.74 71.42 74.69 5.1M
2022-06-23 70.12 71.79 70.03 71.29 2.4M
2022-06-22 70.32 71.08 69.52 69.88 2.7M
2022-06-21 72.07 72.28 70.09 70.47 3.3M
2022-06-17 68.02 71.42 68.00 70.51 8.4M
2022-06-16 69.55 70.25 67.66 68.48 3.8M
2022-06-15 70.84 72.68 70.38 71.76 3.3M
2022-06-14 70.00 71.56 69.40 70.59 4.6M
2022-06-13 70.41 70.91 68.62 69.45 4.4M
2022-06-10 73.32 74.41 72.03 72.60 3.7M
2022-06-09 76.63 77.41 74.93 74.93 3.1M
2022-06-08 77.78 78.96 76.20 77.12 2.8M
2022-06-07 76.67 78.61 75.60 78.35 3.4M
2022-06-06 80.63 80.63 79.01 79.27 2.6M
2022-06-03 80.52 81.62 80.16 80.39 2.3M
2022-06-02 80.56 81.30 79.20 81.26 2.2M
2022-06-01 82.63 82.91 79.62 80.08 3.4M
2022-05-31 83.77 85.30 81.40 82.06 4.9M
2022-05-27 82.23 84.86 82.18 83.99 3.3M
2022-05-26 81.24 84.40 81.12 82.05 4.6M
2022-05-25 71.01 80.68 70.83 80.06 10.1M
2022-05-24 72.98 75.90 71.48 73.47 14.8M
2022-05-23 72.36 73.14 69.36 72.59 7.7M
2022-05-20 74.00 74.07 69.07 72.36 4.9M
2022-05-19 73.99 76.42 72.36 73.32 5.3M
2022-05-18 78.74 79.57 74.05 75.62 9.4M
2022-05-17 86.00 86.82 81.79 84.50 4.3M
2022-05-16 85.70 86.45 82.02 84.77 3.0M
2022-05-13 87.08 88.32 85.09 86.36 3.1M
2022-05-12 83.89 89.58 83.89 87.36 3.2M
2022-05-11 88.98 89.97 83.38 83.79 3.0M
2022-05-10 91.65 92.76 87.29 88.74 2.8M
2022-05-09 89.82 92.15 89.62 91.08 2.7M
2022-05-06 91.69 93.60 89.01 91.41 2.0M
2022-05-05 96.28 96.28 91.01 92.21 2.3M
2022-05-04 94.26 98.18 93.91 97.79 2.3M
2022-05-03 93.39 95.60 92.56 94.65 2.0M
2022-05-02 90.00 93.89 88.88 93.81 2.1M
2022-04-29 93.05 93.57 89.63 89.93 2.1M
2022-04-28 93.58 94.41 91.75 93.58 1.4M
2022-04-27 93.37 94.80 91.40 93.03 2.3M
2022-04-26 92.78 94.54 91.43 92.83 2.7M
2022-04-25 90.55 93.25 89.30 93.07 1.6M
2022-04-22 93.15 93.24 90.56 91.28 2.0M
2022-04-21 95.79 96.75 93.23 93.64 1.6M
2022-04-20 96.03 96.18 93.97 94.40 1.3M
2022-04-19 93.31 96.13 92.78 95.57 1.8M
2022-04-18 93.69 94.51 91.96 93.48 1.6M
2022-04-14 95.50 96.77 93.50 93.84 2.0M
2022-04-13 92.95 95.75 92.27 95.23 1.9M
2022-04-12 95.77 97.62 92.95 93.23 3.1M
2022-04-11 92.72 95.93 92.64 94.16 2.0M
2022-04-08 89.79 95.91 89.00 93.36 4.0M
2022-04-07 91.03 92.81 90.14 92.07 2.4M
2022-04-06 90.99 91.57 88.51 91.06 2.6M
2022-04-05 94.04 94.77 92.05 92.52 2.4M
2022-04-04 91.26 94.59 90.75 94.34 2.6M
2022-04-01 92.32 92.43 89.65 90.38 2.9M
2022-03-31 92.89 93.15 89.56 90.90 5.6M
2022-03-30 99.29 99.64 96.10 96.43 2.2M
2022-03-29 98.21 100.93 97.37 100.75 2.6M
2022-03-28 96.46 96.93 95.18 96.73 2.0M
2022-03-25 97.20 97.38 94.88 96.30 1.7M
2022-03-24 96.84 97.58 95.26 96.71 1.8M
2022-03-23 97.89 98.48 95.72 96.59 1.7M
2022-03-22 99.96 100.52 98.02 99.30 3.0M
2022-03-21 101.82 103.23 97.89 99.04 2.4M
2022-03-18 98.23 102.37 97.91 101.84 4.6M
2022-03-17 98.69 99.95 97.78 99.29 2.0M
2022-03-16 99.78 100.87 95.49 98.84 2.4M
2022-03-15 95.01 99.58 94.86 99.06 3.0M
2022-03-14 94.66 97.15 93.19 94.64 2.4M
2022-03-11 99.00 99.81 94.50 94.59 3.2M
2022-03-10 101.15 101.15 97.58 98.66 3.0M
2022-03-09 103.13 103.76 100.62 101.74 3.0M
2022-03-08 103.94 105.95 101.06 101.13 3.8M
2022-03-07 105.54 109.13 103.28 104.71 4.7M
2022-03-04 107.92 109.28 101.62 106.10 7.7M
2022-03-03 106.00 112.96 104.86 110.14 18.4M
2022-03-02 96.83 101.94 96.56 100.84 6.2M
2022-03-01 95.73 98.56 95.45 97.18 2.6M
2022-02-28 94.13 97.10 94.13 96.64 3.4M
2022-02-25 92.62 96.04 91.44 95.83 2.9M
2022-02-24 85.99 91.85 85.58 91.58 2.9M
2022-02-23 91.44 91.44 87.84 88.63 3.6M
2022-02-22 96.44 96.80 89.44 90.55 5.4M
2022-02-18 98.24 99.28 96.54 97.71 1.9M
2022-02-17 98.76 100.19 98.10 98.63 1.4M
2022-02-16 101.51 101.51 98.10 99.63 2.3M
2022-02-15 101.99 102.89 101.44 102.19 1.7M
2022-02-14 100.06 101.99 98.85 100.64 2.3M
2022-02-11 100.29 103.09 99.36 100.57 3.5M
2022-02-10 100.84 102.76 100.09 100.47 2.3M
2022-02-09 100.64 102.36 100.17 102.22 1.8M
2022-02-08 97.84 100.14 97.25 99.46 1.8M
2022-02-07 97.70 98.16 96.00 97.58 1.5M
2022-02-04 97.26 97.93 95.23 96.83 2.1M
2022-02-03 98.32 99.25 96.78 97.10 1.9M
2022-02-02 100.24 100.50 97.11 99.05 2.4M
2022-02-01 99.30 100.68 97.74 100.45 1.8M
2022-01-31 96.97 99.40 96.96 99.28 2.4M
2022-01-28 96.32 97.67 94.46 97.64 1.9M
2022-01-27 98.89 99.93 95.55 96.10 2.2M
2022-01-26 99.06 100.33 96.26 96.92 2.8M
2022-01-25 98.64 99.65 95.57 98.03 3.8M
2022-01-24 94.81 101.48 92.93 101.38 5.2M
2022-01-21 94.73 98.26 94.42 96.45 3.4M
2022-01-20 100.03 101.08 94.68 94.90 3.8M
2022-01-19 99.23 101.77 98.80 99.35 2.6M
2022-01-18 98.81 98.89 96.34 98.64 3.7M
2022-01-14 101.11 103.00 98.91 100.04 3.7M
2022-01-13 102.21 104.04 101.60 102.60 2.3M
2022-01-12 104.12 105.13 100.83 102.68 3.0M
2022-01-11 102.60 104.90 101.96 104.09 2.5M
2022-01-10 101.74 102.96 98.22 102.75 5.4M
2022-01-07 103.02 104.83 101.92 102.50 3.1M
2022-01-06 103.03 103.44 100.02 102.88 3.6M
2022-01-05 105.30 106.35 102.91 103.00 2.8M
2022-01-04 103.03 106.35 102.78 105.14 4.1M
2022-01-03 102.43 103.58 101.45 102.12 2.8M