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 |