Historical Stock Prices

BBY 
$32.08
*  
0.57
1.75%
Get BBY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BBY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 33.19 33.43 32.57 32.65 2,501,757
04/27/2016 32.32 33.66 32.2 33.48 4,879,286
04/26/2016 32.56 33.2 32.53 33.15 2,034,540
04/25/2016 32.98 33.06 32.37 32.47 3,182,797
04/22/2016 32.87 33.38 32.85 33.22 2,026,787
04/21/2016 33.09 33.47 32.84 32.86 2,898,809
04/20/2016 32.96 33.37 32.8 33.12 3,474,346
04/19/2016 32.75 33.13 32.67 32.9 2,664,383
04/18/2016 32.28 32.87 32.28 32.78 2,514,405
04/15/2016 32.35 32.73 32.24 32.4 3,868,296
04/14/2016 32.23 32.49 31.93 32.33 3,501,530
04/13/2016 30.96 32.2 30.96 32.16 5,117,949
04/12/2016 30.62 30.83 29.81 30.82 4,803,974
04/11/2016 30.1 30.84 30.1 30.54 3,557,129
04/08/2016 30.31 30.54 30.05 30.11 2,812,106
04/07/2016 31.07 31.23 30.085 30.22 4,005,745
04/06/2016 31.15 31.23 30.88 31.15 3,437,010
04/05/2016 31.8 31.91 31.2 31.22 3,120,678
04/04/2016 32.15 32.56 31.89 31.9 3,586,846
04/01/2016 32.17 32.38 31.601 32.12 4,084,277
03/31/2016 31.93 32.98 31.92 32.44 6,358,914
03/30/2016 31.65 32.03 31.4 31.57 3,084,685
03/29/2016 31.72 31.76 31.18 31.7 4,114,389
03/28/2016 31.29 31.71 31.24 31.38 2,851,517
03/24/2016 31.44 31.66 31.005 31.29 2,997,108
03/23/2016 32 32 31.39 31.42 2,518,194
03/22/2016 32.25 32.3 31.51 31.78 3,828,985
03/21/2016 32.36 32.58 32.05 32.21 3,329,774
03/18/2016 32.35 32.56 32.16 32.52 7,616,689
03/17/2016 31.86 32.57 31.6 32.24 7,593,209
03/16/2016 31.78 32.17 31.63 32.04 5,585,029
03/15/2016 32.56 32.67 31.7 31.79 7,213,250
03/14/2016 33.83 34.03 33.36 33.45 6,025,903
03/11/2016 34.58 34.6 33.82 34.12 4,976,430
03/10/2016 34.35 34.45 33.75 34.36 4,645,572
03/09/2016 34.34 34.44 33.84 34.14 3,654,446
03/08/2016 34.53 34.95 33.75 34.04 4,926,442
03/07/2016 33.39 34.6 33.25 34.35 3,874,560
03/04/2016 33.36 33.965 33.18 33.57 4,106,510
03/03/2016 33.27 33.56 32.71 33.52 4,396,265
03/02/2016 33.06 33.24 32.44 33.1 4,226,313
03/01/2016 32.75 33.07 32.34 33.04 4,963,678
02/29/2016 32.5 32.83 32.07 32.39 4,317,464
02/26/2016 32.12 32.66 31.38 32.45 6,971,316
02/25/2016 32.2 32.46 30.48 32.24 10,234,710
02/24/2016 30.27 31.59 29.39 31.47 8,065,495
02/23/2016 30.97 31.45 30.67 30.92 5,160,375
02/22/2016 30.04 31.2 30.035 30.73 5,461,197
02/19/2016 29.8 30.27 29.35 29.95 8,596,913
02/18/2016 29.69 30.91 29.58 30.75 6,295,300
02/17/2016 29.8 30.33 29.69 30.05 5,140,842
02/16/2016 28.34 29.58 28.02 29.5 6,455,521
02/12/2016 26.4 28.19 26.1 28.12 6,537,538
02/11/2016 26.97 27.4 26.72 26.93 6,681,621
02/10/2016 27.94 28.198 27.2 27.3 6,427,509
02/09/2016 28.48 28.83 27.51 27.92 5,332,089
02/08/2016 27.98 28.83 27.95 28.62 6,393,161
02/05/2016 28.28 28.655 27.77 28.2 4,411,171
02/04/2016 27.82 28.53 27.5 28.36 4,887,221
02/03/2016 28.29 28.45 27.51 28.33 3,926,406
02/02/2016 28.43 28.64 27.92 28.31 4,023,048
02/01/2016 27.84 28.7 27.66 28.57 4,632,534
01/29/2016 27.2 28.14 27.17 27.93 5,835,077
01/28/2016 27.34 27.56 26.9 26.97 5,499,742
01/27/2016 27.96 28.43 27.2 27.27 5,783,700
01/26/2016 27.14 28.13 27.0201 28.04 4,160,858
01/25/2016 27.2 27.43 26.915 27.07 5,654,339
01/22/2016 27.68 28 27.07 27.27 4,389,054
01/21/2016 26.61 27.69 26.46 27.28 6,307,565
01/20/2016 25.7 26.9 25.42 26.53 7,797,101
01/19/2016 27.05 27.1 25.4 25.87 10,110,500
01/15/2016 25.35 27.36 25.31 27.11 15,111,460
01/14/2016 27.08 27.24 25.61 26.43 20,080,640
01/13/2016 30.15 30.32 29.09 29.26 6,165,613
01/12/2016 29.61 30.33 29.39 30.13 4,753,074
01/11/2016 29.08 29.59 28.97 29.43 5,837,049
01/08/2016 29.74 29.78 28.64 28.95 7,062,723
01/07/2016 29.56 30.67 29.38 30.23 5,961,929
01/06/2016 30.53 30.73 29.74 29.95 8,342,623
01/05/2016 30.72 31.2 30.49 31.15 4,731,184
01/04/2016 29.84 31.08 29.76 30.65 6,343,210
12/31/2015 30.43 30.74 30.25 30.45 2,869,107
12/30/2015 30.82 31.13 30.435 30.46 2,162,468
12/29/2015 30.75 31.05 30.59 30.75 2,154,380
12/28/2015 30.52 30.71 30.23 30.53 2,025,019
12/24/2015 30.53 30.85 30.46 30.5 1,751,206
12/23/2015 30.27 30.87 30 30.6 4,454,611
12/22/2015 29.36 30.425 29.3 30.16 4,544,977
12/21/2015 29.09 29.45 28.88 29.15 3,343,562
12/18/2015 29.67 29.67 28.9 29.04 8,441,087
12/17/2015 30.67 30.78 29.78 29.8 4,905,753
12/16/2015 30.11 30.785 30.04 30.7 4,301,500
12/15/2015 30.11 30.42 29.8 30.04 3,994,532
12/14/2015 29.98 30.44 29.54 29.9 3,982,076
12/11/2015 29.98 30.3 29.7 29.79 4,482,645
12/10/2015 30.56 30.85 30.23 30.32 3,617,407
12/09/2015 30.58 31.46 30.29 30.52 4,256,729
12/08/2015 30.48 31.36 30.3462 30.86 3,446,624
12/07/2015 31 31.15 30.36 30.91 4,475,939
12/04/2015 31.47 31.51 30.89 31.02 6,539,814
12/03/2015 30.9 31.49 30.19 31.3 9,807,375
12/02/2015 31.45 31.63 30.72 30.9 4,113,615
12/01/2015 31.83 31.89 30.94 31.37 5,506,892
11/30/2015 31.73 32.315 31.5 31.78 5,977,069
11/27/2015 32.09 32.16 31.45 31.48 2,834,361
11/25/2015 31.53 32.22 31.44 31.95 5,385,101
11/24/2015 30.27 31.82 30.1 31.53 6,758,054
11/23/2015 30.46 30.895 30.35 30.78 5,650,154
11/20/2015 31.06 31.1 29.8 30.51 9,000,834
11/19/2015 29.21 31.33 28.65 30.67 21,694,010
11/18/2015 30.91 31.74 30.82 31.33 9,596,579
11/17/2015 31.44 31.45 30.31 30.71 8,372,047
11/16/2015 31 32.03 30.83 31.63 10,714,950
11/13/2015 33.17 33.75 31.54 32.04 11,771,270
11/12/2015 34.25 34.53 33.78 33.99 5,613,370
11/11/2015 34.68 34.78 34.21 34.35 5,835,674
11/10/2015 35.25 35.55 34.335 34.66 4,299,526
11/09/2015 35.34 35.595 35.01 35.36 4,365,184
11/06/2015 34.88 35.68 34.84 35.41 3,209,376
11/05/2015 34.63 35.04 34.2 35.02 3,188,495
11/04/2015 35.6 35.66 34.4142 34.48 4,799,085
11/03/2015 35.43 36.51 35.36 35.74 3,942,423
11/02/2015 35.14 35.54 34.92 35.43 2,289,175
10/30/2015 34.6 35.2 34.3 35.03 4,199,934
10/29/2015 34.94 35.09 34.27 34.46 2,850,993
10/28/2015 34.62 34.9299 34.35 34.71 3,403,734
10/27/2015 34.75 34.9499 34.07 34.51 2,690,054
10/26/2015 35.18 35.36 34.7 34.75 3,315,701
10/23/2015 35.53 35.78 35.085 35.2 3,807,315
10/22/2015 34.95 35.45 34.81 35.16 2,676,048
10/21/2015 35.47 35.56 34.76 34.84 2,063,368
10/20/2015 35.04 35.55 35.03 35.31 2,431,892
10/19/2015 34.68 35.17 34.6 35.07 2,629,478
10/16/2015 35.51 35.54 34.49 34.7 5,261,673
10/15/2015 34.83 35.49 34.75 35.48 3,432,476
10/14/2015 36.8 37 34.735 34.83 6,407,681
10/13/2015 37.01 37.39 36.94 37.04 2,934,371
10/12/2015 37.01 37.495 36.89 37.16 1,888,587
10/09/2015 37.1 37.155 36.62 36.95 2,890,097
10/08/2015 37.21 37.398 36.6 37.25 2,509,735
10/07/2015 37.5 37.6 37.1 37.29 3,317,076
10/06/2015 37.72 37.94 36.99 37.32 3,384,827
10/05/2015 37.97 38.1195 37.22 37.68 4,609,294
10/02/2015 36.69 37.78 36.54 37.78 2,422,229
10/01/2015 37.25 37.28 36.58 37.16 3,593,192
09/30/2015 36.45 37.23 36.38 37.12 6,083,598
09/29/2015 35.47 36.07 35.32 35.97 3,975,056
09/28/2015 36.52 36.98 35.41 35.52 3,292,104
09/25/2015 36.72 37.1 36.33 36.53 4,980,356
09/24/2015 36.66 36.78 36.32 36.61 3,648,261
09/23/2015 37.13 37.19 36.6636 36.85 2,166,517
09/22/2015 37.25 37.39 36.53 36.97 4,040,708
09/21/2015 37.77 38.06 37.305 37.56 4,511,979
09/18/2015 37.88 38.015 37.47 37.53 6,644,094
09/17/2015 38.96 39.095 38.11 38.23 3,554,998
09/16/2015 38.5 39 38.22 38.96 3,232,832
09/15/2015 38.39 38.92 38.31 38.47 5,327,376
09/14/2015 38.05 38.81 37.99 38.48 6,132,381
09/11/2015 37.07 38.18 37.01 38.01 6,797,567
09/10/2015 37.12 37.71 36.9 37.32 4,951,637
09/09/2015 37.99 38.32 37.37 37.52 6,260,926
09/08/2015 37.22 37.75 37.069 37.7 5,376,003
09/04/2015 36.35 36.89 36.25 36.62 3,868,765
09/03/2015 36.43 37.18 36.401 36.72 4,597,535
09/02/2015 36.028 36.43 35.63 36.43 5,369,501
09/01/2015 35.94 36.41 35.19 35.44 5,496,018
08/31/2015 35.94 36.94 35.83 36.74 7,262,800
08/28/2015 35.71 36.28 35.67 35.97 4,629,932
08/27/2015 35.76 36.55 35.05 35.8 9,439,586
08/26/2015 33.93 35.285 33.25 35.25 11,522,570
08/25/2015 33.68 34.45 32.92 32.95 21,094,070
08/24/2015 28.8 30.62 28.32 29.27 8,600,060
08/21/2015 30.96 30.98 29.89 30.18 7,033,668
08/20/2015 31.7 32.05 31.41 31.43 4,200,222
08/19/2015 32.27 32.43 31.8 32.23 2,693,299
08/18/2015 32.4 32.76 32.27 32.42 2,511,154
08/17/2015 32.52 32.78 32.04 32.38 4,700,320
08/14/2015 31.86 32.73 31.75 32.64 3,829,366
08/13/2015 31.69 32 31.5 31.71 2,179,443
08/12/2015 31.25 31.76 30.77 31.71 2,579,148
08/11/2015 31.05 31.51 31.04 31.48 2,742,880
08/10/2015 31.05 31.31 30.89 31.29 3,069,976
08/07/2015 31.22 31.26 30.485 30.76 3,400,893
08/06/2015 31.65 31.79 31 31.11 4,423,455
08/05/2015 32.02 32.4 31.98 32 2,738,520
08/04/2015 31.95 32.23 31.72 31.96 2,818,664
08/03/2015 32.21 32.37 31.8 31.97 2,852,223
07/31/2015 32.26 32.45 32.11 32.29 3,505,353
07/30/2015 32.13 32.31 31.94 32.12 3,118,482
07/29/2015 32.15 32.29 32.005 32.12 4,180,608
07/28/2015 32.1 32.3 31.68 32.13 3,192,700
07/27/2015 32.1 32.36 31.92 32.06 3,080,829
07/24/2015 32.95 33.02 32.39 32.46 2,711,289
07/23/2015 33.02 33.21 32.71 32.86 2,797,474
07/22/2015 32.58 33.04 32.58 33.04 2,892,202
07/21/2015 32.77 32.8399 32.38 32.73 4,038,324
07/20/2015 32.64 33.05 32.33 32.87 5,849,199
07/17/2015 33.57 33.65 32.47 32.88 10,214,710
07/16/2015 34.51 35.34 34.3509 34.9 3,982,533
07/15/2015 34.48 34.51 34.201 34.42 2,482,902
07/14/2015 34.25 34.629 34.11 34.58 3,246,669
07/13/2015 34.32 34.42 34.06 34.36 2,790,501
07/10/2015 34.02 34.11 33.87 33.93 3,801,118
07/09/2015 33.83 34 33.52 33.67 3,101,839
07/08/2015 33.54 33.74 33.26 33.52 2,712,811
07/07/2015 33.49 33.99 32.995 33.8 4,145,382
07/06/2015 32.97 33.6 32.91 33.33 2,177,067
07/02/2015 33.63 33.91 33.36 33.5 3,041,591
07/01/2015 32.95 33.51 32.78 33.47 3,940,282
06/30/2015 33.11 33.12 32.56 32.61 3,604,115
06/29/2015 33.69 33.69 32.66 32.73 4,645,822
06/26/2015 34.05 34.505 33.94 33.97 6,179,360
06/25/2015 34.11 34.34 33.8 33.83 3,606,737
06/24/2015 34.98 35.24 33.905 33.93 4,977,008
06/23/2015 34.96 35.32 34.85 34.87 3,933,986
06/22/2015 35.15 35.36 34.76 34.92 2,466,685
06/19/2015 34.72 35.305 34.55 34.95 4,367,138
06/18/2015 34.26 35.09 34.21 35.01 4,563,648
06/17/2015 34.5 34.59 33.81 34.01 2,564,101
06/16/2015 34.23 34.39 34.0175 34.39 3,084,537
06/15/2015 33.96 34.21 33.752 34.12 2,817,469
06/12/2015 34 34.47 33.97 34.2 1,945,855
06/11/2015 34.21 34.61 34.15 34.2 2,415,720
06/10/2015 33.96 34.26 33.85 34.22 3,314,853
06/09/2015 34.07 34.45 33.75 33.83 3,207,908
06/08/2015 34.6 34.77 34.22 34.29 3,572,176
06/05/2015 34.57 34.7899 34.42 34.53 3,760,947
06/04/2015 34.83 35.35 34.51 34.53 3,105,772
06/03/2015 34.74 35.5 34.63 35.07 3,344,072
06/02/2015 34.3 35.04 34.251 34.77 4,087,500
06/01/2015 34.85 34.89 34.31 34.37 4,550,262
05/29/2015 34.16 34.97 34.16 34.7 5,586,795
05/28/2015 34.36 34.49 34.0328 34.18 3,862,713
05/27/2015 34.06 34.735 34 34.36 5,472,255
05/26/2015 34.27 34.39 33.78 33.9 5,090,755
05/22/2015 35.49 35.73 34.131 34.33 7,750,753
05/21/2015 36.6 36.6 35.02 35.11 17,968,610
05/20/2015 34.74 34.78 33.73 33.78 10,760,840
05/19/2015 35.29 35.34 34.8 34.98 5,168,643
05/18/2015 34.25 35.3 34.13 35.09 7,063,449
05/15/2015 34.86 34.9188 34.5 34.59 5,486,647
05/14/2015 36.4 36.4 34.79 34.82 7,669,431
05/13/2015 37.01 37.01 36 36.2 4,243,130
05/12/2015 36.74 36.895 36.42 36.8 3,646,628
05/11/2015 36.52 37.18 36.51 36.97 2,914,939
05/08/2015 36.42 36.737 36.26 36.61 2,895,794
05/07/2015 35.3 36.23 35.21 36.12 2,993,014
05/06/2015 35.69 35.75 35.18 35.32 3,541,086
05/05/2015 35.7 35.92 35.33 35.47 3,308,944
05/04/2015 35.18 35.755 35.16 35.64 2,837,982
05/01/2015 34.76 35.4 34.74 35.18 3,184,846
04/30/2015 34.67 35.17 34.49 34.65 3,504,683
04/29/2015 35.36 35.665 34.68 34.86 3,893,531
04/28/2015 35.42 36.16 35.32 35.72 3,061,446
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?