Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	72.58	73.12	72.21	72.90	3,239,711	+0.50(+0.68%)
Aug 30, 2023	73.37	73.82	71.55	72.41	3,203,599	-0.95(-1.30%)
Aug 29, 2023	72.40	75.25	71.17	73.36	7,938,181	+2.73(+3.86%)
Aug 28, 2023	69.84	70.94	68.86	70.64	4,683,995	+1.33(+1.93%)
Aug 25, 2023	69.97	70.56	68.99	69.30	2,531,660	-0.44(-0.63%)
Aug 24, 2023	71.16	71.68	69.64	69.74	2,168,890	-1.50(-2.10%)
Aug 23, 2023	70.48	71.57	70.32	71.24	3,046,125	+0.45(+0.63%)
Aug 22, 2023	73.66	73.97	70.59	70.79	3,788,386	-4.43(-5.90%)
Aug 21, 2023	74.97	75.81	74.82	75.22	1,529,223	+0.28(+0.37%)
Aug 18, 2023	73.71	75.20	73.62	74.95	1,725,369	+0.83(+1.12%)
Aug 17, 2023	74.97	75.72	73.93	74.12	1,623,995	-0.69(-0.92%)
Aug 16, 2023	74.79	75.87	74.29	74.80	2,206,875	-0.04(-0.05%)
Aug 15, 2023	74.95	75.17	73.82	74.84	2,136,898	-0.67(-0.88%)
Aug 14, 2023	75.30	76.10	74.96	75.51	1,321,221	-0.10(-0.14%)
Aug 11, 2023	76.35	76.84	75.41	75.61	1,566,890	-1.07(-1.39%)
Aug 10, 2023	76.08	76.78	75.78	76.68	2,076,045	+1.30(+1.72%)
Aug 09, 2023	75.40	76.10	75.10	75.38	1,636,810	-0.10(-0.14%)
Aug 08, 2023	75.58	75.69	74.09	75.49	2,068,310	-0.87(-1.14%)
Aug 07, 2023	76.44	76.72	75.79	76.36	1,672,851	+0.23(+0.30%)
Aug 04, 2023	77.64	77.85	75.68	76.13	2,154,447	-1.41(-1.82%)
Aug 03, 2023	77.53	77.87	76.94	77.54	1,968,211	+0.07(+0.09%)
Aug 02, 2023	78.42	78.53	77.19	77.47	1,843,307	-1.46(-1.85%)
Aug 01, 2023	79.17	79.48	78.63	78.93	2,053,476	-0.27(-0.34%)
Jul 31, 2023	79.34	79.98	78.75	79.20	2,464,517	+0.14(+0.18%)
Jul 28, 2023	80.47	80.58	78.81	79.06	1,986,058	-0.61(-0.77%)
Jul 27, 2023	80.72	81.07	79.10	79.67	1,767,447	-0.65(-0.81%)
Jul 26, 2023	81.05	81.44	79.91	80.31	1,573,312	-0.70(-0.86%)
Jul 25, 2023	80.58	81.33	80.30	81.01	1,843,611	+0.15(+0.19%)
Jul 24, 2023	79.13	81.13	79.04	80.86	2,746,207	+1.94(+2.45%)
Jul 21, 2023	80.24	80.39	78.88	78.92	1,573,067	-0.82(-1.03%)
Jul 20, 2023	80.10	80.24	79.01	79.74	1,589,917	-0.57(-0.71%)
Jul 19, 2023	79.63	80.46	79.00	80.31	2,606,074	+0.62(+0.78%)
Jul 18, 2023	78.26	80.61	77.92	79.69	2,791,616	+1.24(+1.58%)
Jul 17, 2023	76.54	78.55	76.32	78.45	1,863,579	+1.95(+2.54%)
Jul 14, 2023	77.58	77.72	76.43	76.51	1,408,096	-1.02(-1.32%)
Jul 13, 2023	77.56	78.22	77.02	77.53	1,684,561	+0.21(+0.27%)
Jul 12, 2023	78.44	78.97	77.30	77.32	1,680,715	-0.65(-0.83%)
Jul 11, 2023	76.69	78.17	76.69	77.97	1,712,476	+1.79(+2.35%)
Jul 10, 2023	75.54	77.22	75.53	76.18	1,655,520	+0.55(+0.73%)
Jul 07, 2023	76.57	77.02	75.49	75.62	2,883,099	-1.23(-1.60%)
Jul 06, 2023	76.77	77.04	75.46	76.85	3,298,859	-0.44(-0.57%)
Jul 05, 2023	78.13	78.34	77.13	77.29	2,384,667	-1.07(-1.36%)
Jul 03, 2023	78.38	78.75	77.90	78.36	1,426,111	+0.21(+0.27%)
Jun 30, 2023	79.54	79.54	78.04	78.15	2,503,102	-1.20(-1.51%)
Jun 29, 2023	78.51	79.62	78.34	79.35	1,803,568	+0.89(+1.13%)
Jun 28, 2023	78.57	78.72	77.99	78.46	2,224,922	-0.60(-0.76%)
Jun 27, 2023	77.61	79.29	77.60	79.07	2,693,302	+1.44(+1.86%)
Jun 26, 2023	75.33	77.81	75.33	77.63	2,567,008	+2.16(+2.87%)
Jun 23, 2023	75.01	76.37	74.61	75.46	2,952,907	+0.08(+0.10%)
Jun 22, 2023	75.51	75.52	74.86	75.38	1,407,554	+0.03(+0.04%)
Jun 21, 2023	75.33	76.17	75.07	75.36	1,754,038	+0.19(+0.25%)
Jun 20, 2023	75.61	75.86	74.77	75.17	2,262,025	-0.92(-1.22%)
Jun 16, 2023	75.55	77.08	74.74	76.09	6,748,033	+0.77(+1.03%)
Jun 15, 2023	73.17	75.49	73.11	75.32	2,710,866	+7.09(+10.40%)
May 08, 2023	69.19	69.48	68.00	68.22	1,747,914	-1.05(-1.51%)
May 05, 2023	68.37	69.66	68.19	69.27	1,469,808	+1.85(+2.75%)
May 04, 2023	68.19	68.65	66.81	67.41	1,761,873	-1.11(-1.62%)
May 03, 2023	69.11	69.97	68.39	68.52	1,765,986	-0.40(-0.57%)
May 02, 2023	69.07	69.15	67.72	68.92	1,519,890	-0.42(-0.61%)
May 01, 2023	70.28	70.60	69.15	69.34	2,108,389	-0.82(-1.17%)
Apr 28, 2023	69.33	70.27	68.73	70.16	1,826,594	+0.93(+1.35%)
Apr 27, 2023	67.46	69.29	67.42	69.23	1,787,492	+1.90(+2.82%)
Apr 26, 2023	67.28	68.02	66.97	67.33	2,016,158	+0.13(+0.20%)
Apr 25, 2023	68.87	69.22	67.18	67.20	2,189,306	-2.05(-2.96%)
Apr 24, 2023	68.25	69.39	68.21	69.25	1,958,991	+0.74(+1.09%)
Apr 21, 2023	69.01	69.08	68.21	68.50	1,791,237	+0.17(+0.25%)
Apr 20, 2023	68.31	69.70	68.06	68.34	2,025,051	-0.12(-0.18%)
Apr 19, 2023	68.92	69.18	68.28	68.46	2,196,326	-1.20(-1.72%)
Apr 18, 2023	69.34	69.66	68.82	69.65	2,087,926	+0.63(+0.91%)
Apr 17, 2023	69.23	69.43	68.39	69.02	1,637,467	-0.07(-0.10%)
Apr 14, 2023	68.93	70.50	68.62	69.09	1,845,229	+0.18(+0.26%)
Apr 13, 2023	68.95	69.38	68.32	68.91	1,985,072	+0.02(+0.03%)
Apr 12, 2023	71.40	71.48	68.76	68.89	2,065,863	-1.96(-2.76%)
Apr 11, 2023	70.80	71.40	70.24	70.85	2,479,832	+0.27(+0.39%)
Apr 10, 2023	70.31	71.25	70.09	70.58	2,203,032	-0.11(-0.16%)
Apr 06, 2023	71.62	71.62	70.49	70.69	1,902,518	-1.13(-1.57%)
Apr 05, 2023	72.87	72.87	71.33	71.82	2,687,028	-1.47(-2.00%)
Apr 04, 2023	73.92	74.37	73.09	73.29	2,313,619	-0.63(-0.85%)
Apr 03, 2023	73.66	74.49	73.00	73.92	2,358,710	+0.23(+0.31%)
Mar 31, 2023	71.40	73.80	71.29	73.69	2,784,651	+2.78(+3.92%)
Mar 30, 2023	71.08	71.34	70.29	70.92	1,687,010	+0.43(+0.61%)
Mar 29, 2023	69.47	70.51	68.50	70.48	2,152,866	+1.45(+2.10%)
Mar 28, 2023	68.97	70.35	68.87	69.03	2,147,893	-0.50(-0.72%)
Mar 27, 2023	70.35	70.62	69.15	69.53	2,147,435	-0.44(-0.63%)
Mar 24, 2023	69.94	70.55	69.57	69.97	1,703,623	-0.25(-0.36%)
Mar 23, 2023	71.56	72.18	69.62	70.23	2,295,205	-1.27(-1.78%)
Mar 22, 2023	72.83	73.43	71.46	71.50	2,678,922	-0.86(-1.18%)
Mar 21, 2023	73.60	73.95	71.96	72.36	3,906,132	-0.33(-0.46%)
Mar 20, 2023	71.53	73.25	71.35	72.69	3,346,079	+1.30(+1.82%)
Mar 17, 2023	71.69	71.90	70.21	71.39	8,390,186	-0.33(-0.47%)
Mar 16, 2023	69.51	71.97	69.41	71.72	3,170,545	+1.43(+2.04%)
Mar 15, 2023	68.37	70.31	68.20	70.29	3,369,946	+0.66(+0.95%)
Mar 14, 2023	71.43	71.53	68.89	69.63	3,575,713	-0.87(-1.23%)
Mar 13, 2023	71.46	72.09	70.40	70.50	4,078,683	-2.64(-3.61%)
Mar 10, 2023	73.43	74.10	72.28	73.14	2,334,703	-0.36(-0.49%)
Mar 09, 2023	75.71	75.90	73.40	73.50	2,203,778	-2.00(-2.65%)
Mar 08, 2023	76.41	76.53	74.26	75.50	2,169,574	-1.03(-1.35%)
Mar 07, 2023	77.13	77.76	76.35	76.53	2,030,784	-0.04(-0.05%)
Mar 06, 2023	77.97	78.44	76.40	76.57	2,691,004	-0.89(-1.15%)
Mar 03, 2023	75.90	77.61	75.74	77.46	3,254,605	+2.30(+3.06%)
Mar 02, 2023	75.63	78.41	73.71	75.17	6,097,778	-1.63(-2.12%)
Mar 01, 2023	76.54	77.33	76.01	76.79	3,484,282	-0.53(-0.69%)
Feb 28, 2023	77.24	78.09	77.02	77.32	2,565,627	+0.45(+0.58%)
Feb 27, 2023	78.13	78.92	76.78	76.88	3,582,381	-1.11(-1.42%)
Feb 24, 2023	76.27	78.52	75.96	77.98	2,645,198	+0.76(+0.99%)
Feb 23, 2023	77.44	78.02	76.33	77.22	1,874,419	-0.17(-0.22%)
Feb 22, 2023	77.41	77.99	76.82	77.39	3,121,200	+0.05(+0.06%)
Feb 21, 2023	79.25	79.25	77.18	77.34	1,999,442	-3.54(-4.38%)
Feb 17, 2023	81.87	82.08	80.20	80.89	2,480,018	-1.17(-1.43%)
Feb 16, 2023	81.79	83.02	81.22	82.06	1,498,806	-0.70(-0.84%)
Feb 15, 2023	81.43	82.98	81.10	82.76	2,050,771	+0.60(+0.72%)
Feb 14, 2023	80.81	82.54	80.33	82.16	2,281,211	+0.98(+1.20%)
Feb 13, 2023	80.05	81.40	79.40	81.19	1,698,240	+1.62(+2.03%)
Feb 10, 2023	78.38	79.62	78.08	79.57	1,762,387	+0.52(+0.66%)
Feb 09, 2023	81.67	81.98	78.78	79.05	1,371,901	-1.34(-1.67%)
Feb 08, 2023	80.85	81.65	80.29	80.39	1,387,646	-1.29(-1.58%)
Feb 07, 2023	81.46	81.89	79.83	81.68	2,113,656	-0.17(-0.20%)
Feb 06, 2023	83.15	83.99	81.72	81.85	1,808,290	-2.19(-2.60%)
Feb 03, 2023	83.74	84.97	83.28	84.03	1,534,897	-1.02(-1.20%)
Feb 02, 2023	84.47	86.82	84.10	85.06	3,109,755	+1.65(+1.97%)
Feb 01, 2023	82.12	83.85	80.23	83.41	2,890,297	+0.87(+1.05%)
Jan 31, 2023	80.86	82.55	80.62	82.54	2,996,189	+2.18(+2.71%)
Jan 30, 2023	78.57	80.94	78.27	80.37	2,646,978	+1.12(+1.41%)
Jan 27, 2023	77.76	79.53	77.33	79.25	2,135,029	+1.14(+1.47%)
Jan 26, 2023	78.66	79.35	77.69	78.11	1,550,730	-0.05(-0.06%)
Jan 25, 2023	77.20	78.18	75.99	78.15	2,843,529	+0.34(+0.44%)
Jan 24, 2023	78.11	79.06	77.68	77.81	2,203,736	-0.57(-0.72%)
Jan 23, 2023	77.48	78.82	76.89	78.38	2,436,034	+1.46(+1.90%)
Jan 20, 2023	75.97	77.22	75.25	76.91	2,598,132	+1.07(+1.41%)
Jan 19, 2023	76.63	77.22	75.17	75.84	2,021,633	-1.34(-1.74%)
Jan 18, 2023	79.26	80.42	77.08	77.18	2,335,171	-1.36(-1.73%)
Jan 17, 2023	79.24	79.55	78.23	78.54	2,248,365	-1.27(-1.59%)
Jan 13, 2023	79.06	80.49	79.06	79.81	1,869,165	-0.58(-0.72%)
Jan 12, 2023	80.34	80.66	78.92	80.39	2,777,587	+0.51(+0.64%)
Jan 11, 2023	79.03	80.84	79.02	79.87	3,114,610	+1.47(+1.87%)
Jan 10, 2023	76.90	78.41	76.60	78.40	1,669,993	+2.06(+2.69%)
Jan 09, 2023	77.51	77.70	76.17	76.35	1,930,804	-0.91(-1.18%)
Jan 06, 2023	76.34	77.52	76.05	77.26	1,834,003	+1.42(+1.88%)
Jan 05, 2023	75.42	75.97	74.48	75.84	2,281,167	-0.40(-0.52%)
Jan 04, 2023	75.78	77.18	75.21	76.24	2,081,613	+1.42(+1.90%)
Jan 03, 2023	75.30	75.30	73.16	74.81	2,732,117	+0.19(+0.25%)
Dec 30, 2022	74.88	75.17	73.87	74.63	1,501,702	-0.96(-1.27%)
Dec 29, 2022	75.22	75.96	74.48	75.58	1,726,940	+1.00(+1.33%)
Dec 28, 2022	75.98	76.94	74.45	74.59	1,821,426	-1.57(-2.06%)
Dec 27, 2022	75.65	76.24	75.18	76.16	1,676,834	+0.47(+0.63%)
Dec 23, 2022	74.86	75.78	74.10	75.69	1,528,746	+0.83(+1.11%)
Dec 22, 2022	73.97	74.97	73.34	74.86	2,222,598	-0.16(-0.21%)
Dec 21, 2022	74.81	75.36	74.25	75.02	1,946,459	+1.29(+1.75%)
Dec 20, 2022	73.26	74.23	72.85	73.72	2,496,419	-0.52(-0.70%)
Dec 19, 2022	74.38	75.35	73.82	74.24	2,484,931	+0.30(+0.40%)
Dec 16, 2022	74.46	75.49	73.39	73.95	4,401,757	-1.21(-1.61%)
Dec 15, 2022	74.40	75.31	73.70	75.16	3,894,359	-0.04(-0.05%)
Dec 14, 2022	75.31	76.95	74.78	75.19	4,640,317	-3.02(-3.87%)
Dec 13, 2022	79.19	79.49	77.11	78.22	3,471,275	+1.49(+1.94%)
Dec 12, 2022	75.52	76.97	75.05	76.73	3,010,356	+1.43(+1.90%)
Dec 09, 2022	75.92	76.69	75.06	75.30	2,654,457	-1.46(-1.91%)
Dec 08, 2022	75.19	77.18	74.60	76.76	3,374,492	+1.87(+2.49%)
Dec 07, 2022	76.05	77.44	74.64	74.89	4,027,975	-1.76(-2.29%)
Dec 06, 2022	77.48	77.88	76.15	76.65	3,929,806	-0.96(-1.23%)
Dec 05, 2022	79.01	79.93	77.19	77.61	4,142,011	-2.10(-2.63%)
Dec 02, 2022	78.62	80.20	78.15	79.70	2,926,272	+0.12(+0.15%)
Dec 01, 2022	78.69	79.85	78.14	79.58	3,643,539	+1.08(+1.37%)
Nov 30, 2022	77.39	78.83	76.67	78.51	6,734,217	+1.05(+1.35%)
Nov 29, 2022	75.66	77.79	75.52	77.46	4,424,992	+1.91(+2.52%)
Nov 28, 2022	74.70	75.97	74.68	75.55	4,406,996	+0.79(+1.06%)
Nov 25, 2022	75.70	76.66	74.64	74.76	2,546,540	-1.07(-1.41%)
Nov 23, 2022	73.62	75.83	73.44	75.83	6,813,504	+2.31(+3.14%)
Nov 22, 2022	71.05	73.59	69.95	73.52	19,108,538	+8.33(+12.78%)
Nov 21, 2022	65.74	65.81	63.84	65.19	4,369,922	-1.12(-1.69%)
Nov 18, 2022	65.52	66.43	65.15	66.31	3,549,352	+1.86(+2.88%)
Nov 17, 2022	62.79	64.50	62.03	64.45	3,639,585	+0.84(+1.32%)
Nov 16, 2022	66.37	66.37	63.61	63.62	4,862,721	-5.96(-8.57%)
Nov 15, 2022	70.07	71.31	68.98	69.58	2,474,416	+1.23(+1.80%)
Nov 14, 2022	68.26	69.56	68.23	68.35	2,685,864	-0.27(-0.39%)
Nov 11, 2022	66.40	69.43	66.21	68.61	2,608,255	+2.32(+3.50%)
Nov 10, 2022	64.97	67.47	64.59	66.29	2,883,314	+4.35(+7.03%)
Nov 09, 2022	62.48	63.63	61.88	61.94	2,323,338	-1.40(-2.21%)
Nov 08, 2022	63.77	65.04	62.37	63.34	2,083,624	+0.15(+0.23%)
Nov 07, 2022	63.42	63.92	62.02	63.19	2,149,697	+0.42(+0.67%)
Nov 04, 2022	62.86	64.01	61.51	62.77	2,289,301	+1.04(+1.68%)
Nov 03, 2022	60.17	62.26	59.84	61.73	2,829,171	+0.98(+1.61%)
Nov 02, 2022	63.17	63.72	60.72	60.75	3,502,554	-2.64(-4.17%)
Nov 01, 2022	63.94	64.40	62.69	63.40	3,398,625	+0.43(+0.69%)
Oct 31, 2022	62.54	63.79	61.92	62.96	4,714,337	+0.06(+0.09%)
Oct 28, 2022	60.63	63.00	60.50	62.91	2,547,482	+2.31(+3.81%)
Oct 27, 2022	61.14	61.37	59.95	60.60	2,663,082	-0.14(-0.23%)
Oct 26, 2022	60.67	62.10	59.98	60.74	2,543,136	+0.28(+0.46%)
Oct 25, 2022	59.12	60.56	58.97	60.46	2,827,086	+1.74(+2.96%)
Oct 24, 2022	59.11	59.81	58.14	58.72	3,057,074	+0.03(+0.05%)
Oct 21, 2022	57.58	59.12	56.93	58.69	2,530,375	+0.85(+1.46%)
Oct 20, 2022	58.70	60.19	57.54	57.85	2,065,157	-0.82(-1.40%)
Oct 19, 2022	59.17	60.17	58.14	58.66	4,219,939	-2.60(-4.24%)
Oct 18, 2022	61.93	63.23	60.63	61.26	2,520,982	+0.89(+1.48%)
Oct 17, 2022	59.46	61.12	59.24	60.37	3,027,574	+2.06(+3.54%)
Oct 14, 2022	60.10	60.47	58.03	58.31	1,905,652	-1.07(-1.80%)
Oct 13, 2022	56.87	59.82	55.95	59.37	2,970,329	+1.21(+2.07%)
Oct 12, 2022	58.73	59.04	58.03	58.17	1,805,742	-0.60(-1.02%)
Oct 11, 2022	58.42	60.19	58.24	58.77	2,611,344	+0.47(+0.81%)
Oct 10, 2022	59.57	59.66	57.45	58.30	2,201,592	-1.10(-1.84%)
Oct 07, 2022	60.31	60.55	59.07	59.39	2,040,948	-2.10(-3.41%)
Oct 06, 2022	62.36	62.59	61.39	61.49	1,926,150	-1.00(-1.61%)
Oct 05, 2022	60.91	63.12	60.91	62.49	3,181,080	+0.46(+0.74%)
Oct 04, 2022	59.94	62.24	59.94	62.03	2,703,186	+3.43(+5.86%)
Oct 03, 2022	59.12	59.79	57.86	58.60	3,506,362	+0.30(+0.52%)
Sep 30, 2022	59.26	60.32	57.45	58.30	3,161,659	-1.60(-2.67%)
Sep 29, 2022	61.13	61.13	58.92	59.90	2,897,020	-2.17(-3.50%)
Sep 28, 2022	60.97	62.45	60.67	62.07	3,418,319	+1.87(+3.10%)
Sep 27, 2022	60.82	62.20	59.97	60.20	3,100,874	+0.08(+0.14%)
Sep 26, 2022	62.90	64.20	60.02	60.12	3,252,250	-3.18(-5.03%)
Sep 23, 2022	62.30	63.37	62.11	63.30	2,141,377	+0.19(+0.31%)
Sep 22, 2022	64.06	64.09	62.72	63.11	2,116,845	-1.30(-2.01%)
Sep 21, 2022	65.84	66.67	64.37	64.41	1,969,104	-0.87(-1.33%)
Sep 20, 2022	67.32	67.41	64.44	65.27	2,280,932	-2.81(-4.12%)
Sep 19, 2022	65.65	68.15	65.48	68.08	2,420,959	+2.04(+3.09%)
Sep 16, 2022	64.83	66.36	64.00	66.04	3,357,743	+0.19(+0.29%)
Sep 15, 2022	66.99	68.26	65.23	65.85	3,904,381	-1.03(-1.54%)
Sep 14, 2022	67.19	67.48	65.65	66.87	2,536,905	-0.13(-0.19%)
Sep 13, 2022	68.93	68.92	66.49	67.00	3,343,447	-3.76(-5.31%)
Sep 12, 2022	70.00	70.80	69.60	70.76	2,771,321	+1.44(+2.07%)
Sep 09, 2022	68.21	69.70	68.04	69.32	2,506,849	+1.40(+2.06%)
Sep 08, 2022	65.93	67.97	65.67	67.92	2,451,154	+1.33(+1.99%)
Sep 07, 2022	64.76	66.66	64.40	66.59	2,415,115	+1.69(+2.61%)
Sep 06, 2022	65.45	65.60	63.35	64.90	2,878,836	+0.22(+0.34%)
Sep 02, 2022	66.48	66.48	64.33	64.68	2,344,576	-0.65(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Best Buy (NY: BBY )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Best Buy (NY: BBY )

Historical Prices

Sections

Services

Sweetwater Reporter