Best Buy Co., Inc. (BBY)
NYSE: BBY · Real-Time Price · USD
74.17
+0.11 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
74.45
+0.28 (0.38%)
After-hours: Dec 5, 2025, 7:54 PM EST
Best Buy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.10 | 74.58 | 73.25 | 74.17 | 74.17 | 0.15% | 3,936,645 |
| Dec 4, 2025 | 74.51 | 75.74 | 73.99 | 74.06 | 74.06 | -0.43% | 4,590,925 |
| Dec 3, 2025 | 75.32 | 75.92 | 74.36 | 74.38 | 74.38 | -0.68% | 3,512,556 |
| Dec 2, 2025 | 77.81 | 77.81 | 74.24 | 74.89 | 74.89 | -3.04% | 6,473,255 |
| Dec 1, 2025 | 78.00 | 78.77 | 76.51 | 77.24 | 77.24 | -2.57% | 6,878,623 |
| Nov 28, 2025 | 80.68 | 81.31 | 79.03 | 79.28 | 79.28 | -2.10% | 2,401,091 |
| Nov 26, 2025 | 80.66 | 83.67 | 80.59 | 80.98 | 80.98 | 1.66% | 5,592,375 |
| Nov 25, 2025 | 76.64 | 80.56 | 75.00 | 79.66 | 79.66 | 5.34% | 7,508,551 |
| Nov 24, 2025 | 76.96 | 77.43 | 75.20 | 75.62 | 75.62 | -1.09% | 6,978,821 |
| Nov 21, 2025 | 74.73 | 78.49 | 74.42 | 76.45 | 76.45 | 3.62% | 3,959,502 |
| Nov 20, 2025 | 75.32 | 76.20 | 73.52 | 73.78 | 73.78 | -0.81% | 3,017,225 |
| Nov 19, 2025 | 74.40 | 76.18 | 74.09 | 74.38 | 74.38 | -0.03% | 3,316,499 |
| Nov 18, 2025 | 73.93 | 74.90 | 73.01 | 74.40 | 74.40 | -0.33% | 3,248,228 |
| Nov 17, 2025 | 75.51 | 75.97 | 74.04 | 74.65 | 74.65 | -1.41% | 3,195,148 |
| Nov 14, 2025 | 77.16 | 77.33 | 75.61 | 75.72 | 75.72 | -0.60% | 2,601,058 |
| Nov 13, 2025 | 77.41 | 78.05 | 75.75 | 76.18 | 76.18 | -1.97% | 3,566,029 |
| Nov 12, 2025 | 77.72 | 78.51 | 77.13 | 77.71 | 77.71 | 0.04% | 2,232,216 |
| Nov 11, 2025 | 78.22 | 78.56 | 77.32 | 77.68 | 77.68 | -0.60% | 2,658,020 |
| Nov 10, 2025 | 79.16 | 79.19 | 76.67 | 78.15 | 78.15 | -1.11% | 3,036,126 |
| Nov 7, 2025 | 78.55 | 79.37 | 77.48 | 79.03 | 79.03 | 0.46% | 3,130,859 |
| Nov 6, 2025 | 80.88 | 81.11 | 78.26 | 78.67 | 78.67 | -2.73% | 2,330,237 |
| Nov 5, 2025 | 79.46 | 82.60 | 79.05 | 80.88 | 80.88 | 1.90% | 3,327,665 |
| Nov 4, 2025 | 80.27 | 81.16 | 79.11 | 79.37 | 79.37 | -2.64% | 4,082,827 |
| Nov 3, 2025 | 81.82 | 81.90 | 79.78 | 81.52 | 81.52 | -0.75% | 3,287,599 |
| Oct 31, 2025 | 82.69 | 83.72 | 82.09 | 82.14 | 82.14 | -1.25% | 3,305,692 |
| Oct 30, 2025 | 83.49 | 84.67 | 82.80 | 83.18 | 83.18 | -0.98% | 2,490,473 |
| Oct 29, 2025 | 83.50 | 84.53 | 83.07 | 84.00 | 84.00 | 0.17% | 3,640,120 |
| Oct 28, 2025 | 82.61 | 84.50 | 81.60 | 83.86 | 83.86 | 1.18% | 4,529,359 |
| Oct 27, 2025 | 84.80 | 84.99 | 82.65 | 82.88 | 82.88 | -0.46% | 5,060,899 |
| Oct 24, 2025 | 83.00 | 83.67 | 82.95 | 83.26 | 83.26 | 1.01% | 3,804,914 |
| Oct 23, 2025 | 81.11 | 82.59 | 80.54 | 82.43 | 82.43 | 1.30% | 2,055,376 |
| Oct 22, 2025 | 82.39 | 83.00 | 81.32 | 81.37 | 81.37 | -1.56% | 2,896,874 |
| Oct 21, 2025 | 80.80 | 83.00 | 80.37 | 82.66 | 82.66 | 2.04% | 3,971,215 |
| Oct 20, 2025 | 80.00 | 81.17 | 79.90 | 81.01 | 81.01 | 1.63% | 4,272,929 |
| Oct 17, 2025 | 78.52 | 79.82 | 78.16 | 79.71 | 79.71 | 1.49% | 2,332,086 |
| Oct 16, 2025 | 78.49 | 78.94 | 77.37 | 78.54 | 78.54 | 0.17% | 3,189,188 |
| Oct 15, 2025 | 77.60 | 79.45 | 77.38 | 78.41 | 78.41 | 1.55% | 3,292,265 |
| Oct 14, 2025 | 76.24 | 78.46 | 75.94 | 77.21 | 77.21 | -0.31% | 4,214,578 |
| Oct 13, 2025 | 72.75 | 77.54 | 72.12 | 77.45 | 77.45 | 9.97% | 4,981,619 |
| Oct 10, 2025 | 75.95 | 75.95 | 70.41 | 70.43 | 70.43 | -6.38% | 4,963,257 |
| Oct 9, 2025 | 76.49 | 76.68 | 74.63 | 75.23 | 75.23 | -2.24% | 2,337,872 |
| Oct 8, 2025 | 76.63 | 77.39 | 75.75 | 76.95 | 76.95 | 2.29% | 2,555,694 |
| Oct 7, 2025 | 75.65 | 76.06 | 74.61 | 75.23 | 75.23 | -0.49% | 2,348,713 |
| Oct 6, 2025 | 76.97 | 77.89 | 75.40 | 75.60 | 75.60 | -1.64% | 3,043,621 |
| Oct 3, 2025 | 76.76 | 78.23 | 76.46 | 76.86 | 76.86 | 0.31% | 2,172,647 |
| Oct 2, 2025 | 77.20 | 78.67 | 76.52 | 76.62 | 76.62 | -0.94% | 2,533,218 |
| Oct 1, 2025 | 75.70 | 77.43 | 75.05 | 77.35 | 77.35 | 2.29% | 3,139,722 |
| Sep 30, 2025 | 75.35 | 75.89 | 74.32 | 75.62 | 75.62 | -0.05% | 2,265,503 |
| Sep 29, 2025 | 76.67 | 76.74 | 74.87 | 75.66 | 75.66 | -0.64% | 2,683,873 |
| Sep 26, 2025 | 74.13 | 76.20 | 73.84 | 76.15 | 76.15 | 2.64% | 3,016,274 |
| Sep 25, 2025 | 73.50 | 74.87 | 73.47 | 74.19 | 74.19 | 0.03% | 3,022,967 |
| Sep 24, 2025 | 73.37 | 74.19 | 73.17 | 74.17 | 74.17 | 1.59% | 3,169,627 |
| Sep 23, 2025 | 72.44 | 74.68 | 72.39 | 73.01 | 73.01 | 0.94% | 3,342,143 |
| Sep 22, 2025 | 72.19 | 73.06 | 71.74 | 72.33 | 72.33 | 0.14% | 3,626,658 |
| Sep 19, 2025 | 73.76 | 74.02 | 71.86 | 72.23 | 72.23 | -2.03% | 5,600,585 |
| Sep 18, 2025 | 74.45 | 74.93 | 73.21 | 73.73 | 73.73 | -1.06% | 4,474,502 |
| Sep 17, 2025 | 74.71 | 76.93 | 74.06 | 74.52 | 73.57 | 0.65% | 4,525,611 |
| Sep 16, 2025 | 74.56 | 74.84 | 73.44 | 74.04 | 73.10 | -0.68% | 2,708,463 |
| Sep 15, 2025 | 75.95 | 76.01 | 73.84 | 74.55 | 73.60 | -1.74% | 2,713,670 |
| Sep 12, 2025 | 78.00 | 78.00 | 75.83 | 75.87 | 74.90 | -3.30% | 2,140,315 |
| Sep 11, 2025 | 76.82 | 78.77 | 76.82 | 78.46 | 77.46 | 2.41% | 2,720,782 |
| Sep 10, 2025 | 76.10 | 76.90 | 75.58 | 76.61 | 75.63 | -0.53% | 2,858,486 |
| Sep 9, 2025 | 77.33 | 77.45 | 76.47 | 77.02 | 76.04 | -0.73% | 2,842,242 |
| Sep 8, 2025 | 76.78 | 77.95 | 75.54 | 77.59 | 76.60 | 1.86% | 3,770,910 |
| Sep 5, 2025 | 76.96 | 78.19 | 76.10 | 76.17 | 75.20 | -1.14% | 2,870,902 |
| Sep 4, 2025 | 75.00 | 77.08 | 74.95 | 77.05 | 76.07 | 2.88% | 4,477,624 |
| Sep 3, 2025 | 74.02 | 75.40 | 73.66 | 74.89 | 73.94 | 0.58% | 3,391,157 |
| Sep 2, 2025 | 73.03 | 74.50 | 71.75 | 74.46 | 73.51 | 1.11% | 4,838,981 |
| Aug 29, 2025 | 72.81 | 74.68 | 72.15 | 73.64 | 72.70 | 1.35% | 4,436,377 |
| Aug 28, 2025 | 77.65 | 78.54 | 70.45 | 72.66 | 71.73 | -3.70% | 9,369,590 |
| Aug 27, 2025 | 74.13 | 75.63 | 73.87 | 75.45 | 74.49 | 2.42% | 4,001,492 |
| Aug 26, 2025 | 74.08 | 74.82 | 73.29 | 73.67 | 72.73 | -0.87% | 4,830,535 |
| Aug 25, 2025 | 74.80 | 75.04 | 73.31 | 74.32 | 73.37 | -1.42% | 3,488,389 |
| Aug 22, 2025 | 73.37 | 75.90 | 73.18 | 75.39 | 74.43 | 4.14% | 4,186,390 |
| Aug 21, 2025 | 71.73 | 72.74 | 71.46 | 72.39 | 71.47 | 0.17% | 2,805,932 |
| Aug 20, 2025 | 73.00 | 73.87 | 71.69 | 72.27 | 71.35 | -2.47% | 2,593,810 |
| Aug 19, 2025 | 73.20 | 75.67 | 72.88 | 74.10 | 73.16 | 3.20% | 5,736,079 |
| Aug 18, 2025 | 71.86 | 72.05 | 71.21 | 71.80 | 70.88 | 0.24% | 3,490,228 |
| Aug 15, 2025 | 72.15 | 72.41 | 70.90 | 71.63 | 70.72 | -0.15% | 2,297,460 |
| Aug 14, 2025 | 71.48 | 72.20 | 70.80 | 71.74 | 70.83 | -1.36% | 2,650,595 |
| Aug 13, 2025 | 70.38 | 72.96 | 70.12 | 72.73 | 71.80 | 3.54% | 3,560,266 |
| Aug 12, 2025 | 69.33 | 70.69 | 69.11 | 70.24 | 69.34 | 2.41% | 3,175,822 |
| Aug 11, 2025 | 69.01 | 70.08 | 67.49 | 68.59 | 67.72 | -0.55% | 2,862,507 |
| Aug 8, 2025 | 67.47 | 69.05 | 67.34 | 68.97 | 68.09 | 2.10% | 2,441,579 |
| Aug 7, 2025 | 68.34 | 68.72 | 66.75 | 67.55 | 66.69 | 0.18% | 2,135,740 |
| Aug 6, 2025 | 67.51 | 68.01 | 67.12 | 67.43 | 66.57 | 0.67% | 3,191,200 |
| Aug 5, 2025 | 66.48 | 67.22 | 66.10 | 66.98 | 66.13 | 1.15% | 2,047,188 |
| Aug 4, 2025 | 64.66 | 66.59 | 64.66 | 66.22 | 65.38 | 3.28% | 2,822,761 |
| Aug 1, 2025 | 64.52 | 64.60 | 63.39 | 64.12 | 63.30 | -1.44% | 3,189,002 |
| Jul 31, 2025 | 65.32 | 65.74 | 64.79 | 65.06 | 64.23 | -1.11% | 3,149,417 |
| Jul 30, 2025 | 66.44 | 67.15 | 65.40 | 65.79 | 64.95 | -0.98% | 3,284,753 |
| Jul 29, 2025 | 67.84 | 67.88 | 66.15 | 66.44 | 65.59 | -1.99% | 3,172,012 |
| Jul 28, 2025 | 67.71 | 68.98 | 67.28 | 67.79 | 66.93 | 0.52% | 2,443,416 |
| Jul 25, 2025 | 67.80 | 68.22 | 66.80 | 67.44 | 66.58 | 0.22% | 2,553,494 |
| Jul 24, 2025 | 69.07 | 69.80 | 66.98 | 67.29 | 66.43 | -1.71% | 3,232,534 |
| Jul 23, 2025 | 68.82 | 69.19 | 68.15 | 68.46 | 67.59 | 0.45% | 4,195,981 |
| Jul 22, 2025 | 66.52 | 68.50 | 66.49 | 68.15 | 67.28 | 2.96% | 3,466,748 |
| Jul 21, 2025 | 67.80 | 68.06 | 65.76 | 66.19 | 65.35 | -2.01% | 4,405,273 |
| Jul 18, 2025 | 67.91 | 67.93 | 66.48 | 67.55 | 66.69 | -0.18% | 3,540,311 |
| Jul 17, 2025 | 67.00 | 67.83 | 66.69 | 67.67 | 66.81 | 1.23% | 3,058,857 |