BBY: Best Buy Co., Inc.

As of Friday, December 5th, 2025

$ 74.17

+0.11 +0.15%

Open: 74.10
High: 74.58
Low: 73.25
Volume: 3,937,782
Previous Close on Thursday, December 4th, 2025

$ 74.06

-0.32 -0.43%

Open: 74.51
High: 75.74
Low: 73.99
Volume: 4,437,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 74.10 74.58 73.25 74.17 3,937,782 +0.11 +0.15
2025-12-04 74.51 75.74 73.99 74.06 4,437,967 -0.32 -0.43
2025-12-03 75.32 75.92 74.36 74.38 3,512,662 -0.51 -0.68
2025-12-02 77.81 77.81 74.24 74.89 6,472,474 -2.35 -3.04
2025-12-01 78.00 78.77 76.51 77.24 6,878,776 -2.04 -2.57
2025-11-28 80.68 81.31 79.03 79.28 2,401,773 -1.70 -2.10
2025-11-26 80.66 83.67 80.59 80.98 5,589,014 +1.32 +1.66
2025-11-25 76.64 80.56 75.00 79.66 7,493,282 +4.04 +5.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.77
On 2025-12-01		 73.25
On 2025-12-05		 -5.11 -6.45 78.77
On 2025-12-01		 73.25
On 2025-12-05		 -7.01 74.95
10D 83.67
On 2025-11-26		 73.25
On 2025-12-05		 0.39 0.53 83.67
On 2025-11-26		 73.25
On 2025-12-05		 -12.45 76.67
20D 83.67
On 2025-11-26		 73.01
On 2025-11-18		 -4.50 -5.72 83.67
On 2025-11-26		 73.25
On 2025-12-05		 -12.45 76.42
WTD 78.77
On 2025-12-01		 73.25
On 2025-12-05		 -5.11 -6.45 78.77
On 2025-12-01		 73.25
On 2025-12-05		 -7.01 74.95
MTD 78.77
On 2025-12-01		 73.25
On 2025-12-05		 -5.11 -6.45 78.77
On 2025-12-01		 73.25
On 2025-12-05		 -7.01 74.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BBY

Best Buy Co., Inc.

74.17 +0.11 +0.15 3,937,782