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
2023-12-29 78.45 78.95 78.00 78.28 1.8M
2023-12-28 78.00 78.66 77.79 78.46 1.5M
2023-12-27 77.80 78.00 77.19 77.95 1.5M
2023-12-26 76.36 78.02 76.29 77.88 2.5M
2023-12-22 75.73 76.66 75.54 76.14 2.1M
2023-12-21 76.24 76.26 75.43 75.82 1.8M
2023-12-20 77.00 77.17 75.58 75.61 2.4M
2023-12-19 77.50 77.84 76.66 77.44 2.3M
2023-12-18 77.50 77.53 76.62 77.32 2.4M
2023-12-15 78.05 78.42 76.55 77.32 6.1M
2023-12-14 73.71 78.05 73.41 77.50 6.3M
2023-12-13 72.77 73.00 70.68 72.37 4.4M
2023-12-12 73.50 74.01 73.02 73.21 2.4M
2023-12-11 75.00 75.51 74.11 74.14 3.1M
2023-12-08 74.93 74.96 73.78 73.99 2.8M
2023-12-07 74.98 75.75 74.36 74.56 2.8M
2023-12-06 74.40 75.75 74.21 75.09 2.6M
2023-12-05 73.60 74.40 73.50 74.00 2.8M
2023-12-04 73.27 74.99 73.19 74.69 2.9M
2023-12-01 70.97 73.50 70.78 73.42 3.1M
2023-11-30 71.27 71.27 69.75 70.94 4.3M
2023-11-29 71.06 71.65 70.56 70.78 2.8M
2023-11-28 69.57 71.30 68.67 71.02 3.0M
2023-11-27 69.07 69.53 68.12 69.36 3.0M
2023-11-24 68.39 69.69 67.80 69.51 1.7M
2023-11-22 67.99 68.93 67.38 68.03 3.6M
2023-11-21 65.00 68.05 62.92 67.62 8.2M
2023-11-20 68.21 68.38 67.56 68.11 5.2M
2023-11-17 67.71 68.72 67.44 68.22 4.3M
2023-11-16 68.25 68.73 65.98 66.75 4.2M
2023-11-15 68.02 69.24 67.53 68.88 5.4M
2023-11-14 65.44 67.00 65.01 66.48 3.9M
2023-11-13 63.61 64.15 63.39 63.84 2.4M
2023-11-10 63.10 64.26 62.30 64.12 2.6M
2023-11-09 64.16 64.24 62.68 62.88 2.2M
2023-11-08 65.00 65.74 63.85 63.94 3.2M
2023-11-07 66.66 66.82 65.22 65.57 2.8M
2023-11-06 67.38 67.87 66.62 66.96 2.6M
2023-11-03 67.24 67.94 67.09 67.19 2.0M
2023-11-02 66.70 67.37 66.31 66.35 2.2M
2023-11-01 66.67 66.70 65.01 65.97 2.0M
2023-10-31 64.81 67.10 64.50 66.82 3.0M
2023-10-30 64.54 65.04 64.07 64.49 1.9M
2023-10-27 65.86 66.55 64.10 64.41 2.2M
2023-10-26 67.21 67.66 66.07 66.11 2.1M
2023-10-25 67.78 68.35 67.35 67.59 1.8M
2023-10-24 68.65 69.20 67.61 67.99 1.7M
2023-10-23 68.55 69.27 67.99 68.20 1.9M
2023-10-20 69.43 69.50 68.41 68.68 1.9M
2023-10-19 72.48 72.49 69.09 69.50 2.8M
2023-10-18 70.59 71.05 69.83 70.20 2.0M
2023-10-17 70.80 71.52 70.47 71.03 1.7M
2023-10-16 69.93 71.03 69.69 70.76 1.8M
2023-10-13 70.15 70.31 69.25 69.49 2.0M
2023-10-12 70.91 71.04 69.89 70.38 1.9M
2023-10-11 70.42 71.20 70.12 70.95 1.7M
2023-10-10 70.62 71.61 70.30 70.38 2.2M
2023-10-09 68.40 70.55 68.26 70.25 2.1M
2023-10-06 67.32 69.42 67.12 68.76 2.3M
2023-10-05 67.95 68.34 67.33 67.63 1.8M
2023-10-04 68.72 69.35 68.02 68.56 2.3M
2023-10-03 68.97 69.21 66.99 67.61 1.9M
2023-10-02 69.55 69.84 68.75 69.09 2.1M
2023-09-29 69.35 69.79 68.83 69.47 1.9M
2023-09-28 68.16 69.07 67.76 68.90 1.4M
2023-09-27 68.20 68.71 67.70 68.37 1.9M
2023-09-26 69.46 69.88 67.92 68.03 2.2M
2023-09-25 69.00 69.97 69.00 69.79 1.9M
2023-09-22 70.56 70.76 69.03 69.25 2.3M
2023-09-21 70.00 71.11 70.00 70.45 2.3M
2023-09-20 71.91 72.13 70.75 70.75 1.9M
2023-09-19 70.49 71.72 70.16 71.44 2.1M
2023-09-18 71.28 71.41 70.30 70.64 1.8M
2023-09-15 73.20 73.48 72.36 72.39 2.5M
2023-09-14 73.37 73.98 72.82 73.45 2.0M
2023-09-13 73.46 73.47 71.80 72.27 1.4M
2023-09-12 72.71 73.32 72.31 72.78 1.4M
2023-09-11 73.77 73.98 72.52 72.65 2.2M
2023-09-08 72.62 73.25 72.16 73.23 1.6M
2023-09-07 73.31 73.43 72.62 72.67 2.8M
2023-09-06 73.51 74.21 72.83 73.74 2.5M
2023-09-05 75.27 75.50 73.90 73.95 2.4M
2023-09-01 76.69 76.88 74.64 75.27 2.6M
2023-08-31 76.11 76.68 75.72 76.45 3.1M
2023-08-30 76.94 77.41 75.03 75.93 3.1M
2023-08-29 75.92 78.91 74.63 76.93 7.6M
2023-08-28 73.24 74.39 72.21 74.07 4.5M
2023-08-25 73.37 73.99 72.35 72.67 2.4M
2023-08-24 74.62 75.17 73.03 73.13 2.1M
2023-08-23 73.91 75.05 73.74 74.70 2.9M
2023-08-22 77.24 77.57 74.03 74.23 3.6M
2023-08-21 78.62 79.50 78.46 78.88 1.5M
2023-08-18 77.29 78.86 77.20 78.59 1.6M
2023-08-17 78.62 79.40 77.52 77.72 1.5M
2023-08-16 78.43 79.56 77.90 78.44 2.1M
2023-08-15 78.59 78.83 77.41 78.48 2.0M
2023-08-14 78.96 79.80 78.61 79.18 1.3M
2023-08-11 80.06 80.58 79.08 79.29 1.5M
2023-08-10 79.78 80.51 79.47 80.41 2.0M
2023-08-09 79.07 79.81 78.75 79.05 1.6M
2023-08-08 79.25 79.37 77.69 79.16 2.0M
2023-08-07 80.16 80.45 79.48 80.07 1.6M
2023-08-04 81.42 81.64 79.36 79.83 2.1M
2023-08-03 81.30 81.66 80.68 81.31 1.9M
2023-08-02 82.23 82.35 80.94 81.24 1.8M
2023-08-01 83.02 83.35 82.45 82.77 2.0M
2023-07-31 83.20 83.87 82.58 83.05 2.3M
2023-07-28 84.38 84.50 82.64 82.90 1.9M
2023-07-27 84.65 85.01 82.95 83.54 1.7M
2023-07-26 84.99 85.40 83.80 84.22 1.5M
2023-07-25 84.50 85.29 84.20 84.95 1.8M
2023-07-24 82.98 85.07 82.88 84.79 2.6M
2023-07-21 84.14 84.30 82.72 82.76 1.5M
2023-07-20 84.00 84.14 82.85 83.62 1.5M
2023-07-19 83.50 84.38 82.84 84.22 2.5M
2023-07-18 82.07 84.53 81.71 83.57 2.7M
2023-07-17 80.26 82.37 80.03 82.27 1.8M
2023-07-14 81.35 81.50 80.15 80.23 1.3M
2023-07-13 81.33 82.02 80.76 81.30 1.6M
2023-07-12 82.25 82.81 81.06 81.08 1.6M
2023-07-11 80.42 81.97 80.42 81.76 1.6M
2023-07-10 79.21 80.97 79.20 79.88 1.6M
2023-07-07 80.29 80.77 79.16 79.30 2.7M
2023-07-06 80.50 80.79 79.13 80.59 3.1M
2023-07-05 81.93 82.15 80.88 81.05 2.3M
2023-07-03 82.19 82.58 81.69 82.17 1.4M
2023-06-30 83.41 83.41 81.84 81.95 2.4M
2023-06-29 82.33 83.49 82.15 83.21 1.7M
2023-06-28 82.39 82.55 81.78 82.28 2.1M
2023-06-27 81.38 83.15 81.37 82.91 2.6M
2023-06-26 78.99 81.59 78.75 81.40 2.4M
2023-06-23 78.66 80.08 78.24 79.13 2.8M
2023-06-22 79.18 79.19 78.50 79.05 1.3M
2023-06-21 78.99 79.87 78.72 79.02 1.7M
2023-06-20 79.29 79.55 78.41 78.82 2.2M
2023-06-16 79.22 80.83 78.37 79.79 6.4M
2023-06-15 76.73 79.16 76.67 78.98 2.6M
2023-06-14 76.58 77.27 75.71 76.64 2.3M
2023-06-13 76.97 77.91 76.89 77.36 2.7M
2023-06-12 75.96 76.78 75.44 76.40 2.0M
2023-06-09 75.93 76.00 75.13 75.24 2.6M
2023-06-08 74.83 75.60 74.01 75.36 2.2M
2023-06-07 74.63 75.88 74.23 75.68 2.0M
2023-06-06 72.57 74.86 72.41 74.35 2.3M
2023-06-05 73.13 73.63 72.65 72.83 1.9M
2023-06-02 73.49 74.27 73.09 73.21 2.5M
2023-06-01 72.34 73.20 70.39 72.90 2.3M
2023-05-31 72.63 73.30 71.83 72.67 4.3M
2023-05-30 75.42 75.99 72.50 73.40 3.3M
2023-05-26 71.19 74.82 70.95 74.33 4.7M
2023-05-25 71.47 72.00 69.30 71.28 6.1M
2023-05-24 70.34 70.34 68.43 69.15 3.3M
2023-05-23 70.47 71.54 69.42 69.49 2.5M
2023-05-22 70.26 71.26 70.21 70.32 2.9M
2023-05-19 72.56 72.57 70.38 70.53 3.4M
2023-05-18 73.50 73.78 71.88 73.04 2.0M
2023-05-17 70.96 74.10 70.96 73.94 2.5M
2023-05-16 71.84 72.33 70.45 70.74 2.5M
2023-05-15 71.00 72.70 70.52 72.70 2.8M
2023-05-12 71.66 71.89 70.75 71.73 2.1M
2023-05-11 72.04 72.43 71.48 71.62 2.2M
2023-05-10 73.28 73.40 71.10 72.22 1.4M
2023-05-09 71.92 72.93 71.37 72.65 1.8M
2023-05-08 73.49 73.80 72.22 72.46 1.6M
2023-05-05 72.62 73.99 72.43 73.57 1.4M
2023-05-04 72.43 72.91 70.96 71.60 1.7M
2023-05-03 73.40 74.32 72.64 72.78 1.7M
2023-05-02 73.36 73.45 71.93 73.20 1.4M
2023-05-01 74.65 74.98 73.44 73.65 2.0M
2023-04-28 73.64 74.63 73.00 74.52 1.7M
2023-04-27 71.65 73.59 71.55 73.53 1.7M
2023-04-26 71.46 72.25 71.13 71.51 1.9M
2023-04-25 73.15 73.52 71.35 71.37 2.1M
2023-04-24 72.49 73.70 72.45 73.55 1.8M
2023-04-21 73.30 73.37 72.45 72.76 1.7M
2023-04-20 72.55 74.03 72.29 72.58 1.9M
2023-04-19 73.20 73.48 72.52 72.71 2.1M
2023-04-18 73.65 73.99 73.09 73.98 2.0M
2023-04-17 73.53 73.74 72.64 73.31 1.5M
2023-04-14 73.21 74.88 72.88 73.38 1.7M
2023-04-13 73.23 73.69 72.56 73.19 1.9M
2023-04-12 75.83 75.92 73.04 73.17 1.9M
2023-04-11 75.20 75.84 74.60 75.25 2.3M
2023-04-10 74.68 75.68 74.44 74.96 2.1M
2023-04-06 76.07 76.07 74.87 75.08 1.8M
2023-04-05 77.40 77.40 75.76 76.28 2.5M
2023-04-04 78.51 78.99 77.63 77.84 2.2M
2023-04-03 78.23 79.12 77.54 78.51 2.2M
2023-03-31 75.84 78.38 75.72 78.27 2.6M
2023-03-30 75.50 75.77 74.66 75.32 1.6M
2023-03-29 73.78 74.89 72.75 74.86 2.0M
2023-03-28 73.25 74.72 73.15 73.32 2.0M
2023-03-27 74.72 75.01 73.44 73.85 2.0M
2023-03-24 74.28 74.93 73.89 74.32 1.6M
2023-03-23 76.00 76.66 73.94 74.59 2.2M
2023-03-22 77.35 77.99 75.90 75.94 2.5M
2023-03-21 79.11 79.48 77.34 77.77 3.6M
2023-03-20 76.88 78.73 76.69 78.13 3.1M
2023-03-17 77.05 77.28 75.46 76.73 7.8M
2023-03-16 74.71 77.35 74.60 77.09 2.9M
2023-03-15 73.49 75.57 73.21 75.55 3.1M
2023-03-14 76.77 76.88 74.05 74.84 3.3M
2023-03-13 76.81 77.48 75.67 75.77 3.8M
2023-03-10 78.92 79.64 77.69 78.61 2.2M
2023-03-09 81.37 81.58 78.89 79.00 2.1M
2023-03-08 82.13 82.26 79.82 81.15 2.0M
2023-03-07 82.90 83.58 82.06 82.26 1.9M
2023-03-06 83.80 84.31 82.12 82.30 2.5M
2023-03-03 81.58 83.42 81.41 83.26 3.0M
2023-03-02 81.29 84.28 79.23 80.79 5.5M
2023-03-01 82.27 83.12 81.70 82.54 3.2M
2023-02-28 83.02 83.93 82.78 83.11 2.4M
2023-02-27 83.98 84.82 82.53 82.63 3.3M
2023-02-24 81.98 84.40 81.64 83.82 2.5M
2023-02-23 83.24 83.86 82.04 83.00 1.7M
2023-02-22 83.20 83.83 82.57 83.18 2.9M
2023-02-21 85.18 85.18 82.96 83.13 1.9M
2023-02-17 88.00 88.22 86.21 86.94 2.3M
2023-02-16 87.91 89.23 87.30 88.20 1.4M
2023-02-15 87.52 89.19 87.17 88.95 1.9M
2023-02-14 86.86 88.72 86.34 88.31 2.1M
2023-02-13 86.04 87.49 85.34 87.26 1.6M
2023-02-10 84.25 85.58 83.92 85.52 1.6M
2023-02-09 87.78 88.11 84.67 84.96 1.3M
2023-02-08 86.90 87.76 86.30 86.40 1.3M
2023-02-07 87.56 88.02 85.80 87.79 2.0M
2023-02-06 89.37 90.27 87.84 87.97 1.7M
2023-02-03 90.01 91.33 89.51 90.32 1.4M
2023-02-02 90.79 93.32 90.39 91.42 2.9M
2023-02-01 88.26 90.13 86.23 89.65 2.7M
2023-01-31 86.91 88.73 86.65 88.72 2.8M
2023-01-30 84.45 87.00 84.13 86.38 2.5M
2023-01-27 83.58 85.48 83.12 85.18 2.0M
2023-01-26 84.55 85.29 83.51 83.95 1.4M
2023-01-25 82.98 84.03 81.68 84.00 2.6M
2023-01-24 83.96 84.98 83.49 83.63 2.1M
2023-01-23 83.28 84.72 82.64 84.24 2.3M
2023-01-20 81.66 83.00 80.88 82.67 2.4M
2023-01-19 82.36 83.00 80.79 81.52 1.9M
2023-01-18 85.19 86.44 82.85 82.96 2.2M
2023-01-17 85.17 85.50 84.08 84.42 2.1M
2023-01-13 84.98 86.51 84.98 85.78 1.7M
2023-01-12 86.35 86.70 84.83 86.40 2.6M
2023-01-11 84.94 86.89 84.27 85.85 2.9M
2023-01-10 82.65 84.28 82.33 84.27 1.6M
2023-01-09 83.31 83.51 81.87 82.06 1.8M
2023-01-06 82.05 83.33 81.74 83.04 1.7M
2023-01-05 81.06 81.66 80.05 81.51 2.1M
2023-01-04 81.45 82.96 80.84 81.94 1.9M
2023-01-03 80.93 80.93 78.63 80.41 2.5M