Register for real-time alerts, custom portfolio, and market movers
BBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 76.00 | -0.23 | -0.30% | 76.70 | 77.32 | 75.63 | 1,659,415 |
| Apr 17 2024 | 76.23 | 1.06 | 1.41% | 75.75 | 76.6911 | 75.34 | 2,307,261 |
| Apr 16 2024 | 75.17 | -1.12 | -1.47% | 76.05 | 76.42 | 75.17 | 3,934,344 |
| Apr 15 2024 | 76.29 | -1.71 | -2.19% | 78.90 | 79.58 | 76.05 | 3,081,949 |
| Apr 12 2024 | 78.00 | -2.01 | -2.51% | 79.00 | 79.31 | 77.01 | 2,709,160 |
| Apr 11 2024 | 80.01 | 0.12 | 0.15% | 80.37 | 80.84 | 79.03 | 2,461,924 |
| Apr 10 2024 | 79.89 | -2.66 | -3.22% | 81.15 | 82.05 | 79.76 | 4,453,753 |
| Apr 09 2024 | 82.55 | 2.41 | 3.01% | 80.71 | 83.32 | 80.665 | 3,370,854 |
| Apr 08 2024 | 80.14 | 0.53 | 0.67% | 79.97 | 81.41 | 79.80 | 2,444,268 |
| Apr 05 2024 | 79.61 | 0.61 | 0.77% | 78.88 | 79.8517 | 78.80 | 1,675,230 |
| Apr 04 2024 | 79.00 | -0.31 | -0.39% | 80.33 | 80.845 | 78.37 | 2,251,628 |
| Apr 03 2024 | 79.31 | -0.86 | -1.07% | 80.13 | 80.50 | 79.11 | 2,062,690 |
| Apr 02 2024 | 80.17 | -1.47 | -1.80% | 81.16 | 81.43 | 79.92 | 2,019,973 |
| Apr 01 2024 | 81.64 | -0.39 | -0.48% | 82.10 | 82.91 | 81.61 | 1,888,119 |
| Mar 28 2024 | 82.03 | 0.16 | 0.20% | 82.32 | 82.9599 | 81.67 | 2,570,476 |
| Mar 27 2024 | 81.87 | 1.81 | 2.26% | 80.35 | 82.69 | 80.35 | 3,906,267 |
| Mar 26 2024 | 80.06 | -0.66 | -0.82% | 80.62 | 81.79 | 80.005 | 2,103,871 |
| Mar 25 2024 | 80.72 | -0.94 | -1.15% | 81.42 | 82.38 | 80.57 | 2,813,147 |
| Mar 22 2024 | 81.66 | 1.22 | 1.52% | 83.00 | 83.36 | 80.95 | 4,949,801 |
| Mar 21 2024 | 80.44 | 1.85 | 2.35% | 78.57 | 80.73 | 78.57 | 4,897,284 |
| Mar 20 2024 | 78.59 | 0.36 | 0.46% | 79.51 | 79.69 | 78.01 | 4,131,490 |
| Mar 19 2024 | 78.23 | 1.10 | 1.43% | 76.64 | 79.08 | 76.391 | 3,596,302 |
| Mar 18 2024 | 77.13 | -0.89 | -1.14% | 77.66 | 78.10 | 76.43 | 3,451,612 |
| Mar 15 2024 | 78.02 | 0.56 | 0.72% | 77.00 | 78.19 | 76.69 | 8,646,118 |
| Mar 14 2024 | 77.46 | -0.06 | -0.08% | 77.84 | 78.21 | 76.62 | 2,685,398 |
| Mar 13 2024 | 77.52 | 0.18 | 0.23% | 77.72 | 79.28 | 77.38 | 2,517,644 |
| Mar 12 2024 | 77.34 | 0.94 | 1.23% | 76.37 | 78.98 | 76.35 | 2,825,052 |
| Mar 11 2024 | 76.40 | -2.18 | -2.77% | 78.61 | 78.61 | 76.25 | 2,456,666 |
| Mar 08 2024 | 78.58 | -0.94 | -1.18% | 79.89 | 80.39 | 78.29 | 3,295,872 |
| Mar 07 2024 | 79.52 | 1.31 | 1.67% | 78.40 | 79.61 | 78.10 | 2,773,092 |
| Mar 06 2024 | 78.21 | 2.25 | 2.96% | 76.16 | 78.99 | 74.92 | 4,221,827 |
| Mar 05 2024 | 75.96 | -1.58 | -2.04% | 75.97 | 76.51 | 75.095 | 5,228,970 |
| Mar 04 2024 | 77.54 | -0.38 | -0.49% | 78.49 | 79.3199 | 77.395 | 4,453,123 |
| Mar 01 2024 | 77.92 | -2.96 | -3.66% | 81.31 | 81.78 | 77.52 | 4,909,398 |
| Feb 29 2024 | 80.88 | 1.20 | 1.51% | 83.10 | 86.11 | 80.19 | 9,019,867 |
| Feb 28 2024 | 79.68 | 0.62 | 0.78% | 79.30 | 80.31 | 79.05 | 4,749,555 |
| Feb 27 2024 | 79.06 | 2.61 | 3.41% | 76.65 | 79.23 | 76.52 | 3,756,231 |
| Feb 26 2024 | 76.45 | 0.17 | 0.22% | 76.00 | 77.18 | 75.78 | 2,426,437 |
| Feb 23 2024 | 76.28 | 1.07 | 1.42% | 75.46 | 76.96 | 75.265 | 1,895,999 |
| Feb 22 2024 | 75.21 | 1.09 | 1.47% | 74.54 | 75.60 | 74.39 | 1,791,407 |
| Feb 21 2024 | 74.12 | 0.85 | 1.16% | 73.00 | 74.82 | 72.88 | 1,821,384 |
| Feb 20 2024 | 73.27 | -0.48 | -0.65% | 73.22 | 73.625 | 72.44 | 3,178,755 |
| Feb 16 2024 | 73.75 | -0.90 | -1.21% | 74.30 | 74.92 | 73.545 | 1,919,825 |
| Feb 15 2024 | 74.65 | 0.05 | 0.07% | 74.96 | 75.83 | 74.49 | 1,873,725 |
| Feb 14 2024 | 74.60 | 1.70 | 2.33% | 73.04 | 74.64 | 72.71 | 2,425,808 |
| Feb 13 2024 | 72.90 | -3.02 | -3.98% | 74.15 | 74.67 | 72.43 | 2,719,425 |
| Feb 12 2024 | 75.92 | 0.32 | 0.42% | 75.79 | 77.15 | 74.67 | 2,577,833 |
| Feb 09 2024 | 75.60 | 0.11 | 0.15% | 75.90 | 75.90 | 74.76 | 1,532,747 |
| Feb 08 2024 | 75.49 | 0.01 | 0.01% | 75.56 | 75.94 | 75.04 | 1,922,722 |
| Feb 07 2024 | 75.48 | 0.64 | 0.86% | 75.29 | 75.61 | 74.22 | 2,014,540 |
| Feb 06 2024 | 74.84 | 0.63 | 0.85% | 73.84 | 75.18 | 73.56 | 1,683,688 |
| Feb 05 2024 | 74.21 | -1.48 | -1.96% | 74.61 | 74.70 | 73.4601 | 1,859,574 |
| Feb 02 2024 | 75.69 | 0.45 | 0.60% | 74.54 | 76.17 | 73.25 | 2,399,692 |
| Feb 01 2024 | 75.24 | 2.75 | 3.79% | 72.85 | 75.26 | 72.40 | 2,374,322 |
| Jan 31 2024 | 72.49 | -0.83 | -1.13% | 73.03 | 73.60 | 72.0507 | 9,978,894 |
| Jan 30 2024 | 73.32 | -0.02 | -0.03% | 72.67 | 73.84 | 71.595 | 2,510,850 |
| Jan 29 2024 | 73.34 | -1.48 | -1.98% | 74.74 | 74.86 | 72.535 | 3,007,159 |
| Jan 26 2024 | 74.82 | -0.39 | -0.52% | 75.50 | 76.30 | 74.58 | 1,973,158 |
| Jan 25 2024 | 75.21 | 1.88 | 2.56% | 74.30 | 75.74 | 74.00 | 3,479,459 |
| Jan 24 2024 | 73.33 | 0.26 | 0.36% | 73.72 | 74.76 | 72.85 | 1,917,927 |
| Jan 23 2024 | 73.07 | -0.42 | -0.57% | 74.25 | 74.94 | 72.7256 | 2,492,258 |
| Jan 22 2024 | 73.49 | 2.49 | 3.51% | 71.26 | 73.735 | 70.81 | 3,636,594 |
