Historical Stock Prices

BBY 
$33.5
*  
0.03
0.09%
Get BBY Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-2015

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.
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
04/27/2015 35.55 35.69 35.25 35.33 2,737,470
04/24/2015 35.65 35.78 35.07 35.39 7,436,443
04/23/2015 35.95 36.66 35.91 36.13 5,098,112
04/22/2015 36.49 36.68 35.94 36.18 4,719,884
04/21/2015 36.75 36.99 36.29 36.45 4,535,824
04/20/2015 36.86 36.94 36.565 36.58 3,580,675
04/17/2015 36.91 37 36.185 36.46 4,673,230
04/16/2015 37.5 37.5 37.08 37.19 3,607,255
04/15/2015 38.05 38.27 37.51 37.55 2,738,489
04/14/2015 38.13 38.27 36.67 37.8 5,236,624
04/13/2015 38.45 38.7 38.12 38.34 2,902,487
04/10/2015 38.79 38.84 38.41 38.58 2,347,276
04/09/2015 38.02 38.78 38.02 38.71 3,261,011
04/08/2015 38.21 38.498 37.681 38.36 3,981,868
04/07/2015 38.33 38.88 38.025 38.06 4,385,118
04/06/2015 37.83 38.5 37.8 38.21 4,003,533
04/02/2015 37.3 38.31 37.22 38.22 4,273,226
04/01/2015 37.63 37.8275 36.93 37.21 6,126,400
03/31/2015 38.71 38.71 37.75 37.79 5,476,449
03/30/2015 38.44 39.34 38.44 38.75 4,155,404
03/27/2015 38.61 38.83 37.83 38.48 4,701,003
03/26/2015 39.17 39.23 38.38 38.4 5,177,701
03/25/2015 40.71 40.85 39.38 39.42 5,217,635
03/24/2015 40.88 41.05 40.36 40.85 4,273,350
03/23/2015 40.86 41.45 40.77 40.86 3,705,532
03/20/2015 41.13 41.13 40.32 40.79 7,082,626
03/19/2015 41.71 41.86 41.36 41.6 3,422,473
03/18/2015 41.51 41.92 40.83 41.77 4,018,831
03/17/2015 41.42 42 41.26 41.64 4,906,938
03/16/2015 40.81 41.75 40.81 41.63 4,660,574
03/13/2015 40.9 41.05 40.31 40.53 4,174,409
03/12/2015 40.07 41.1 40.05 40.85 4,173,318
03/11/2015 40.09 40.6 40 40.22 4,911,439
03/10/2015 39.51 40.01 39.08 39.97 5,314,878
03/09/2015 39.67 39.88 39.3401 39.83 3,619,054
03/06/2015 39.7 40.49 39.49 39.71 5,254,603
03/05/2015 39.77 39.95 39.39 39.63 4,684,032
03/04/2015 39.5 39.9799 39.06 39.79 7,720,742
03/03/2015 39.44 39.91 38.65 39.18 11,783,020
03/02/2015 38.2 38.88 38.05 38.63 6,471,856
02/27/2015 37.8 38.2 37.28 38.1 4,656,023
02/26/2015 38.3 38.49 37.5 37.55 4,929,255
02/25/2015 38.29 38.65 38.03 38.3 4,032,553
02/24/2015 38.89 39.035 37.94 38.26 4,388,872
02/23/2015 39.35 39.45 38.58 38.99 4,004,075
02/20/2015 39.16 39.36 38.72 39.28 4,321,920
02/19/2015 39.12 39.47 38.985 39.13 3,054,515
02/18/2015 39.22 39.22 38.63 39.12 3,323,057
02/17/2015 39.06 39.345 38.76 39.28 2,719,498
02/13/2015 39.03 39.16 38.7 39.11 4,798,413
02/12/2015 38.25 39.225 38.1638 39.19 6,396,037
02/11/2015 37.85 38.37 37.75 38.25 4,936,443
02/10/2015 37.29 38.255 37.12 38.07 5,739,419
02/09/2015 37.05 37.33 36.57 37.07 4,082,782
02/06/2015 36.67 37.55 36.565 37.36 8,102,156
02/05/2015 36.16 36.39 35.63 36.09 4,111,623
02/04/2015 35.66 36.41 35.66 36.21 5,065,767
02/03/2015 35.22 36 34.84 35.95 6,121,194
02/02/2015 35.14 35.6 34.1325 34.97 8,137,339
01/30/2015 35.97 36.34 35.02 35.2 7,236,075
01/29/2015 35.31 36.22 35.12 36.09 4,579,038
01/28/2015 35.65 36.07 35.13 35.13 5,419,119
01/27/2015 35.26 35.695 35.06 35.4 3,781,255
01/26/2015 35.01 35.885 34.85 35.83 4,550,307
01/23/2015 34.91 35.4156 34.82 35.01 4,815,708
01/22/2015 34.22 34.91 33.86 34.89 6,946,561
01/21/2015 33.9 34.4 33.655 34.1 7,013,803
01/20/2015 35.12 35.15 33.93 34.04 6,937,040
01/16/2015 34.39 35.03 33.43 34.99 10,168,960
01/15/2015 35.13 35.65 33.17 34.3 40,567,110
01/14/2015 38.69 40 38.6 39.91 11,228,100
01/13/2015 39.82 39.95 38.57 39.1 8,647,585
01/12/2015 38.64 39.32 38.55 39.09 8,130,462
01/09/2015 38.92 38.92 37.51 38.06 5,867,478
01/08/2015 38.99 39.27 38.7045 39.11 8,451,709
01/07/2015 37.98 38.84 37.98 38.53 5,430,195
01/06/2015 37.65 37.98 36.64 37.45 6,776,639
01/05/2015 38.55 38.71 37.73 37.79 4,853,490
01/02/2015 39.17 39.3199 38.17 38.79 3,889,034
12/31/2014 39.34 39.61 38.96 38.98 2,833,700
12/30/2014 39.38 39.69 39.05 39.38 3,418,235
12/29/2014 38.87 39.25 38.23 39.08 4,971,474
12/26/2014 39.24 39.57 39.1 39.14 2,654,166
12/24/2014 39.66 39.925 38.8 38.89 2,835,658
12/23/2014 39.23 40.03 38.93 39.69 6,225,800
12/22/2014 39.11 39.42 38.12 39.23 4,835,864
12/19/2014 38.59 39.1 38.28 39.01 6,710,072
12/18/2014 37.97 38.87 37.83 38.48 5,824,485
12/17/2014 35.93 37.58 35.78 37.47 5,004,403
12/16/2014 36.59 37.24 35.76 35.77 4,798,349
12/15/2014 37.1 37.42 36.54 36.91 4,230,756
12/12/2014 36.6 37.47 36.41 36.85 5,028,218
12/11/2014 36.32 37.36 36.1 36.63 4,167,677
12/10/2014 36.36 36.905 35.96 36 4,710,244
12/09/2014 35.85 36.56 35.45 36.47 4,435,561
12/08/2014 35.43 36.72 35.25 36.59 7,392,254
12/05/2014 36.05 36.1 35.31 35.63 5,089,045
12/04/2014 36.75 36.91 35.9 36.08 5,714,907
12/03/2014 37.25 37.5 35.17 36.04 14,795,500
12/02/2014 37.36 38.02 37.01 37.2 7,265,130
12/01/2014 38.87 39.01 36.86 37.26 10,455,850
11/28/2014 39.06 39.79 38.47 39.41 7,155,424
11/26/2014 38.41 38.78 38.38 38.75 5,010,930
11/25/2014 39 39.42 38.38 38.41 7,595,547
11/24/2014 38.28 39.02 38.02 38.9 7,393,086
11/21/2014 38.67 38.82 37.98 38.03 8,769,426
11/20/2014 38.54 38.69 37.02 38.02 26,040,320
11/19/2014 35.2 36.35 34.9 35.54 13,660,320
11/18/2014 35.22 35.44 34.37 34.9 6,418,180
11/17/2014 35.66 35.96 35.16 35.29 4,876,114
11/14/2014 35.54 35.75 35.15 35.49 3,062,085
11/13/2014 35.46 35.6 35.05 35.49 4,115,320
11/12/2014 34.84 35.5 34.58 35.2 3,494,587
11/11/2014 34.88 35.19 34.6 34.83 3,705,143
11/10/2014 35.06 35.65 34.57 34.71 3,860,456
11/07/2014 35.16 35.64 34.67 35.18 4,360,363
11/06/2014 34.68 35.35 34.39 35.21 4,693,202
11/05/2014 34.63 34.86 34.01 34.64 4,166,747
11/04/2014 34.38 34.64 33.99 34.36 2,862,556
11/03/2014 34.14 34.63 33.66 34.41 4,194,289
10/31/2014 34.3 34.68 33.94 34.14 6,809,384
10/30/2014 32.1 33.75 31.94 33.62 4,943,546
10/29/2014 32.7 32.79 32.11 32.35 2,966,807
10/28/2014 33.03 33.07 32.38 32.66 4,416,117
10/27/2014 32.96 33.17 32.53 32.99 2,887,980
10/24/2014 33.37 33.49 32.665 33.11 3,795,367
10/23/2014 33.14 33.49 32.92 33.12 5,842,448
10/22/2014 32.8 33.5 32.71 32.84 5,729,708
10/21/2014 32.42 32.85 32.26 32.6 3,238,571
10/20/2014 31.37 32.35 31.37 32.19 3,589,321
10/17/2014 31.62 32.18 31.03 31.34 4,502,628
10/16/2014 30.49 31.78 30.35 31.28 4,218,297
10/15/2014 29.5 31.05 28.8 30.89 7,266,058
10/14/2014 29.86 30.78 29.69 30.04 4,668,095
10/13/2014 30.48 30.56 29.64 29.72 5,330,404
10/10/2014 30.77 31.3 30.28 30.49 4,385,623
10/09/2014 32.15 32.44 30.74 30.86 7,429,279
10/08/2014 30.39 31.525 30.17 31.51 9,355,140
10/07/2014 32.08 32.12 30.11 30.23 12,967,290
10/06/2014 33.37 33.44 32.18 32.2 4,950,163
10/03/2014 33.27 33.74 33.12 33.37 3,954,926
10/02/2014 32.53 32.81 31.68 32.72 3,765,737
10/01/2014 33.34 33.55 32.46 32.62 5,176,831
09/30/2014 33.54 33.719 33.2 33.59 3,984,056
09/29/2014 32.72 33.77 32.5 33.65 4,965,561
09/26/2014 33.46 33.6 32.925 32.94 4,014,501
09/25/2014 33.82 34.04 33.01 33.26 4,143,083
09/24/2014 33.64 34.11 33.428 33.99 5,758,580
09/23/2014 33.5 34.13 33.35 33.36 4,394,717
09/22/2014 34.42 34.57 33.465 33.67 5,853,125
09/19/2014 35.23 35.53 34.26 34.61 8,794,304
09/18/2014 34.74 35.05 34.56 34.96 3,979,615
09/17/2014 34.73 34.73 34.16 34.52 5,087,493
09/16/2014 34 34.87 33.8101 34.8 7,113,143
09/15/2014 33.73 34.62 33.7 34.01 6,895,616
09/12/2014 32.58 33.76 32.58 33.62 9,987,540
09/11/2014 32.17 32.505 32.02 32.5 4,188,705
09/10/2014 31.86 32.53 31.81 32.31 4,201,496
09/09/2014 31.76 32.205 31.635 31.8 4,243,765
09/08/2014 32.33 32.73 31.98 32.14 5,301,533
09/05/2014 32.06 32.43 31.635 32.39 3,671,378
09/04/2014 31.23 32.5 31.23 32.16 7,204,271
09/03/2014 31.4 31.51 31.0799 31.23 2,988,335
09/02/2014 32.03 32.24 31.165 31.35 4,913,588
08/29/2014 32.49 32.75 31.752 31.89 5,065,606
08/28/2014 31.51 32.45 31.2601 32.24 7,549,555
08/27/2014 29.95 31.8 29.92 31.69 16,437,630
08/26/2014 30.52 31.07 29.76 29.8 28,731,200
08/25/2014 31.43 32.02 31.115 31.99 7,972,857
08/22/2014 31.23 31.75 31.005 31.2 4,596,101
08/21/2014 31.4 31.62 30.9 31.13 3,975,070
08/20/2014 30.61 31.36 30.45 31.34 5,543,023
08/19/2014 30.1 30.79 30.06 30.75 4,316,830
08/18/2014 29.37 29.94 29.37 29.91 3,500,489
08/15/2014 29.69 29.72 28.85 29.19 3,779,550
08/14/2014 29.59 29.7599 29.25 29.53 1,958,968
08/13/2014 29.75 29.789 29.19 29.57 3,167,779
08/12/2014 29.64 29.79 29.04 29.46 2,945,679
08/11/2014 29.71 30.05 29.605 29.64 2,289,530
08/08/2014 29.12 29.74 28.93 29.66 2,841,817
08/07/2014 29.83 29.92 28.99 29.03 2,709,690
08/06/2014 29.44 29.85 29.15 29.57 2,515,746
08/05/2014 29.5 30.035 29.38 29.56 2,752,626
08/04/2014 29.13 29.79 29.03 29.7 3,370,674
08/01/2014 29.49 29.9 28.92 29.17 3,902,735
07/31/2014 30.46 30.47 29.24 29.73 6,419,702
07/30/2014 30.97 31.56 30.65 30.91 3,854,101
07/29/2014 31.39 31.5 30.91 30.93 2,682,544
07/28/2014 31.17 31.56 30.89 31.55 3,409,035
07/25/2014 31.28 31.42 30.925 31.03 2,402,509
07/24/2014 30.98 31.5 30.98 31.45 2,645,956
07/23/2014 30.9 31.25 30.72 30.9 2,456,627
07/22/2014 30.41 31.07 30.22 30.88 4,413,514
07/21/2014 29.95 30.23 29.72 30.13 3,118,324
07/18/2014 29.71 30.14 29.55 30.09 2,542,197
07/17/2014 30.35 30.5 29.49 29.56 4,304,608
07/16/2014 29.77 30.77 29.4 30.69 7,913,048
07/15/2014 29.44 29.93 29.44 29.71 3,275,069
07/14/2014 30.1 30.215 29.29 29.46 5,658,101
07/11/2014 30.64 30.69 29.74 29.89 4,918,573
07/10/2014 30.85 30.92 30.25 30.49 4,314,759
07/09/2014 31.25 31.66 31.23 31.49 2,725,333
07/08/2014 31.71 31.718 31.025 31.15 3,640,042
07/07/2014 31.92 32.17 31.7 31.77 2,737,214
07/03/2014 31.63 32.24 31.53 32.1 3,135,946
*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?