ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE00B5BMR087
Stock Name / FundiShares Core S&P 500 UCITS ETF USD (Acc)
IssuerBlackrock
Entity holding fund iShares VII Public Limited Company
Entity TypeUmbrella investment company with variable capital and having segregated liability between its funds
Entity LEI 549300Q7FFITMZ2PFZ28
ETF TickerCSP1(GBX) LSE
ETF TickerSXR8.F(EUR) F
ETF TickerCSP1.LS(GBX) CXE
ETF TickerCSPX.AS(EUR) CXE
ETF TickerCSPX.LS(USD) CXE
ETF TickerCSSPX.MI(EUR) CXE
ETF TickerCSSPXz(USD) CXE
ETF TickerSXR8.DE(EUR) CXE
ETF TickerCSSPX.MI(EUR) ETF Plus
ETF TickerCSPX(EUR) Euronext Amsterdam
ETF TickerCSP1.L(GBP) LSE

Holdings detail for BBY

Stock NameBalfour Beatty plc
TickerBBY(GBX) LSE
TYPECommon Stock
CountryUK
ISINGB0000961622
LEICT4UIJ3TUKGYYHMENQ17

Show aggregate BBY holdings

News associated with BBY

Best Buy (NYSE:BBY) Earns “Hold” Rating from Argus
Best Buy (NYSE:BBY – Get Free Report)‘s stock had its “hold” rating reiterated by Argus in a note issued to investors on Tuesday,Benzinga reports. Several other equities analysts have also issued reports on BBY. Citigroup restated a “buy” rating on shares of Best Buy in a research report on Thursday, August 28th. Wedbush raised their […] - 2025-09-18 04:02:46
UBER Vs. GRAB: Which Ride-Hailing Stock Has Better Upside Potential?
Uber's global reach, strong earnings, and bold buybacks give it an edge over Grab's narrower Southeast Asian focus. - 2025-09-11 12:09:00
Balfour Beatty (LON:BBY) Price Target Raised to GBX 710
Balfour Beatty (LON:BBY – Free Report) had its price objective lifted by Berenberg Bank from GBX 660 to GBX 710 in a report released on Monday, Marketbeat.com reports. They currently have a buy rating on the stock. Separately, Deutsche Bank Aktiengesellschaft boosted their price objective on Balfour Beatty from GBX 575 to GBX 650 and […] - 2025-09-11 03:19:20
Best Buy a Top Ranked SAFE Dividend Stock With 5.1% Yield (BBY)
Best Buy Inc (Symbol: BBY) has been named to the Dividend Channel ''S.A.F.E. 25'' list, signifying a stock with above-average ''DividendRank'' statistics including a strong 5.1% yield, as well as a superb track record of at least two decades of dividend growth, according to the - 2025-09-03 09:32:15
Best Buy (NYSE:BBY) Price Target Raised to $89.00
Best Buy (NYSE:BBY – Free Report) had its price target boosted by JPMorgan Chase & Co. from $88.00 to $89.00 in a research report report published on Friday morning,Benzinga reports. They currently have an overweight rating on the technology retailer’s stock. Several other equities analysts have also issued reports on BBY. Wells Fargo & Company […] - 2025-09-01 05:14:52
Evercore ISI Issues Positive Forecast for Best Buy (NYSE:BBY) Stock Price
Best Buy (NYSE:BBY – Free Report) had its target price boosted by Evercore ISI from $75.00 to $77.00 in a research note released on Friday morning,Benzinga reports. The brokerage currently has an in-line rating on the technology retailer’s stock. BBY has been the topic of several other reports. Citigroup reaffirmed a “buy” rating on shares […] - 2025-09-01 03:59:12
Bank of America Issues Pessimistic Forecast for Best Buy (NYSE:BBY) Stock Price
Best Buy (NYSE:BBY – Free Report) had its price objective cut by Bank of America from $63.00 to $60.00 in a report released on Friday morning,Benzinga reports. They currently have an underperform rating on the technology retailer’s stock. Several other equities analysts also recently issued reports on BBY. Citigroup reiterated a “buy” rating on shares […] - 2025-09-01 03:20:52
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 15:39:35
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 13:45:18
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 13:39:15
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 11:33:12
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 09:59:24
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 08:53:04
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 07:29:50
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 04:03:24
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 03:52:21
S&P 500 Posts a New Record High on a Resilient US Economy
The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September E-mini S&P futures (ESU25 ) rose +0.32%, and September... - 2025-08-29 03:24:15
Stocks Supported by Signs the US Economy is Holding Up
The S&P 500 Index ($SPX ) (SPY ) today is up by +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.03%. September E-mini S&P futures (ESU25 ) are up +0.02%, and September... - 2025-08-28 21:16:13
Economic Optimism Boosts Stocks
The S&P 500 Index ($SPX ) (SPY ) today is up by +0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.22%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.40%. September E-mini S&P futures (ESU25 ) are up +0.02%, and September... - 2025-08-28 19:29:37
Economic Optimism Boosts Stocks
The S&P 500 Index ($SPX ) (SPY ) today is up by +0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.22%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.40%. September E-mini S&P futures (ESU25 ) are up +0.02%, and September... - 2025-08-28 15:58:20
Stocks Supported by Signs the US Economy is Holding Up
The S&P 500 Index ($SPX ) (SPY ) today is up by +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.03%. September E-mini S&P futures (ESU25 ) are up +0.02%, and September... - 2025-08-28 15:17:24
Economic Optimism Boosts Stocks
The S&P 500 Index ($SPX ) (SPY ) today is up by +0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.22%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.40%. September E-mini S&P futures (ESU25 ) are up +0.02%, and September... - 2025-08-28 15:17:24
Thursday's ETF Movers: URA, PEY
In trading on Thursday, the Uranium ETF is outperforming other ETFs, up about 2.8% on the day. Components of that ETF showing particular strength include shares of Centrus Energy, up about 6.9% and shares of Cameco, up about 3.9% on the day. And underperforming other ETFs toda - 2025-08-28 14:07:31
Stocks Supported by Signs the US Economy is Holding Up
The S&P 500 Index ($SPX ) (SPY ) today is up by +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.03%. September E-mini S&P futures (ESU25 ) are up +0.02%, and September... - 2025-08-28 13:46:45
Jobless Claims Decreased More Than Expected
Jobless Claims Decreased More Than Expected - 2025-08-28 13:07:00
Big Morning for Q2 Numbers: GDP +3.3%, Earnings Beats for Retailers
Q2 GDP improves by 30 bps from the initial print, +3.3%, and 20 bps above expectations. - 2025-08-28 12:16:00
Nvidia, Best Buy, Ulta Beauty and Amazon are part of Zacks Earnings Preview
Nvidia headlines a busy earnings week, with Wall Street eyeing its soaring AI-fueled growth and expectations of sharp gains in revenue and EPS. - 2025-08-25 11:04:00
JPMorgan Chase & Co. Cuts Best Buy (NYSE:BBY) Price Target to $88.00
Best Buy (NYSE:BBY – Free Report) had its price target trimmed by JPMorgan Chase & Co. from $95.00 to $88.00 in a research note released on Friday,Benzinga reports. The brokerage currently has an overweight rating on the technology retailer’s stock. A number of other research analysts have also recently issued reports on BBY. Loop Capital […] - 2025-08-25 03:36:48
Balfour Beatty (LON:BBY) Stock Price Expected to Rise, Berenberg Bank Analyst Says
Balfour Beatty (LON:BBY – Get Free Report) had its price target raised by equities researchers at Berenberg Bank from GBX 510 to GBX 660 in a research report issued to clients and investors on Tuesday, MarketBeat reports. The brokerage presently has a “buy” rating on the stock. Berenberg Bank’s target price would suggest a potential […] - 2025-08-21 03:26:55
Stocks Mostly Lower as Chip Makers and Megacap Tech Companies Retreat
The S&P 500 Index ($SPX ) (SPY ) Tuesday closed down by -0.59%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -1.39%. September E-mini S&P futures (ESU25 ) fell -0.54%, and September E-mini... - 2025-08-20 15:26:50

iShares Core S&P 500 UCITS ETF USD (Acc) BBY holdings

DateNumber of BBY Shares HeldBase Market Value of BBY SharesLocal Market Value of BBY SharesChange in BBY Shares HeldChange in BBY Base ValueCurrent Price per BBY Share HeldPrevious Price per BBY Share Held
Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of BBY by Blackrock for IE00B5BMR087

Show aggregate share trades of BBY

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-08-03SELL-35186.50082.830 83.197GBX -29,202 74.00 Loss of -3,229 on sale
2026-07-31SELL-49687.57086.080 86.229GBX -42,770 73.97 Loss of -6,083 on sale
2026-07-30BUY16289.45087.730 87.902GBX 14,240 73.93
2026-07-29SELL-2791.26588.250 88.551GBX -2,391 73.88 Loss of -396 on sale
2026-07-28SELL-1,62090.72088.840 89.028GBX -144,225 73.84 Loss of -24,602 on sale
2026-07-27BUY1,94489.27586.275 86.575GBX 168,302 73.80
2026-07-24SELL-2786.00083.890 84.101GBX -2,271 73.77 Loss of -279 on sale
2026-07-23BUY57986.85083.448 83.788GBX 48,514 73.74
2026-07-22BUY26787.23085.370 85.556GBX 22,843 73.70
2026-07-21SELL-1,32385.23583.105 83.318GBX -110,230 73.67 Loss of -12,761 on sale
2026-07-20BUY51385.84584.165 84.333GBX 43,263 73.64
2026-07-17BUY13587.07584.520 84.775GBX 11,445 73.61
2026-07-16SELL-2787.33585.010 85.243GBX -2,302 73.58 Loss of -315 on sale
2026-07-15BUY2786.35083.805 84.060GBX 2,270 73.54
2026-07-14SELL-75684.12580.270 80.655GBX -60,976 73.51 Loss of -5,399 on sale
2026-07-13BUY1,78283.82081.250 81.507GBX 145,245 73.49
2026-07-10BUY24383.14080.170 80.467GBX 19,553 73.47
2026-07-09SELL-1,91880.39078.440 78.635GBX -150,822 73.45 Loss of -9,950 on sale
2026-07-08BUY51378.56576.470 76.680GBX 39,337 73.43
2026-07-07BUY8780.15078.020 78.233GBX 6,806 73.42
2026-07-06BUY43278.67077.050 77.212GBX 33,356 73.41
2026-07-02BUY70278.36076.540 76.722GBX 53,859 73.38
2026-07-02BUY70278.36076.540 76.722GBX 53,859 73.38
2026-07-01BUY29777.28575.090 75.309GBX 22,367 73.37
2026-06-30BUY2776.95074.785 75.002GBX 2,025 73.36
2026-06-29BUY54078.13075.780 76.015GBX 41,048 73.35
2026-06-26BUY59478.26077.030 77.153GBX 45,829 73.34
2026-06-25SELL-13578.63076.850 77.028GBX -10,399 73.33 Loss of -500 on sale
2026-06-24BUY21677.93575.720 75.942GBX 16,403 73.31
2026-06-23BUY8175.35072.590 72.866GBX 5,902 73.31
2026-06-22BUY5477.89075.720 75.937GBX 4,101 73.30
2026-06-18BUY32475.70072.740 73.036GBX 23,664 73.29
2026-06-18BUY32475.70072.740 73.036GBX 23,664 73.29
2026-06-17BUY48676.12573.040 73.349GBX 35,647 73.29
2026-06-16BUY24378.06575.395 75.662GBX 18,386 73.29
2026-06-15SELL-13079.49777.240 77.466GBX -10,071 73.27 Loss of -545 on sale
2026-06-12BUY8178.93877.070 77.257GBX 6,258 73.26
2026-06-11SELL-2777.45075.340 75.551GBX -2,040 73.25 Loss of -62 on sale
2026-06-10SELL-21676.45074.450 74.650GBX -16,124 73.24 Loss of -304 on sale
2026-06-09BUY43176.53074.300 74.523GBX 32,119 73.23
2026-06-08BUY56774.68570.770 71.161GBX 40,349 73.23
2026-06-05BUY8171.71069.710 69.910GBX 5,663 73.24
2026-06-04BUY43272.91070.560 70.795GBX 30,583 73.24
2026-06-03BUY43272.78070.610 70.827GBX 30,597 73.25
2026-06-02SELL-45974.98072.770 72.991GBX -33,503 73.25 Profit of 119 on sale
2026-06-01BUY16277.00074.365 74.629GBX 12,090 73.24
2026-05-29BUY86478.19572.185 72.786GBX 62,887 73.23
2026-05-28BUY48677.09768.500 69.360GBX 33,709 73.23
2026-05-27BUY27064.63063.310 63.442GBX 17,129 73.25
2026-05-26BUY40563.31061.855 62.000GBX 25,110 73.28
2026-05-22BUY16262.33061.190 61.304GBX 9,931 73.36
2026-05-21BUY30661.41159.860 60.015GBX 18,365 73.39
2026-05-20BUY16861.04057.020 57.422GBX 9,647 73.43
2026-05-19SELL-5459.73057.780 57.975GBX -3,131 73.48 Profit of 837 on sale
2026-05-18SELL-56758.39056.100 56.329GBX -31,939 73.53 Profit of 9,751 on sale
2026-05-15BUY16256.90056.010 56.099GBX 9,088 73.58
2026-05-13BUY8156.99055.100 55.289GBX 4,478 73.69
2026-05-12SELL-64858.16557.070 57.179GBX -37,052 73.74 Profit of 10,734 on sale
2026-05-11BUY16260.03057.550 57.798GBX 9,363 73.80
2026-05-08BUY24359.48058.000 58.148GBX 14,130 73.84
2026-05-07BUY1,59359.62057.990 58.153GBX 92,638 73.89
2026-05-06BUY51359.01057.760 57.885GBX 29,695 73.94
2026-05-05BUY62158.32056.680 56.844GBX 35,300 73.99
2026-04-30BUY24360.66058.650 58.851GBX 14,301 74.08
2026-04-29BUY27059.66058.180 58.328GBX 15,749 74.13
2026-04-27BUY46560.77059.200 59.357GBX 27,601 74.23
2026-04-24BUY51961.60060.250 60.385GBX 31,340 74.28
2026-04-21BUY72968.21065.320 65.609GBX 47,829 74.30
2026-04-17BUY27066.06064.730 64.863GBX 17,513 74.33
2026-04-15BUY8163.55061.900 62.065GBX 5,027 74.37
2026-04-14SELL-8262.41060.870 61.024GBX -5,004 74.41 Profit of 1,098 on sale
2026-04-13BUY8161.32059.770 59.925GBX 4,854 74.45
2026-04-10BUY78365.67062.120 62.475GBX 48,918 74.49
2026-04-09BUY14164.85563.775 63.883GBX 9,008 74.53
2026-04-08BUY56766.26064.470 64.649GBX 36,656 74.56
2026-04-07BUY59464.70763.270 63.414GBX 37,668 74.60
2026-04-02SELL-13565.16063.010 63.225GBX -8,535 74.70 Profit of 1,550 on sale
2026-04-01BUY35164.99063.655 63.788GBX 22,390 74.74
2026-03-31SELL-40565.63063.610 63.812GBX -25,844 74.78 Profit of 4,440 on sale
2026-03-30SELL-3,13265.16063.315 63.499GBX -198,880 74.81 Profit of 35,436 on sale
2026-03-27BUY10863.20061.580 61.742GBX 6,668 74.85
2026-03-26BUY75666.34059.900 60.544GBX 45,771 74.90
2026-03-25BUY21662.64059.880 60.156GBX 12,994 74.95
2026-03-24BUY189 61.710* 74.99
2026-03-23BUY279 64.010* 75.03
2026-03-16BUY10863.32061.940 62.078GBX 6,704 75.12
2026-03-13BUY18963.74062.350 62.489GBX 11,810 75.16
2026-03-12SELL-2764.48062.100 62.338GBX -1,683 75.21 Profit of 348 on sale
2026-03-10SELL-10866.27064.080 64.299GBX -6,944 75.29 Profit of 1,187 on sale
2026-03-06SELL-1,131 66.680* 75.36 Profit of 85,227 on sale
2026-03-05BUY432 65.600* 75.39
2026-03-04SELL-2,872 67.390* 75.42 Profit of 216,607 on sale
2026-03-03SELL-108 65.950* 75.46 Profit of 8,149 on sale
2026-03-02SELL-297 61.590* 75.51 Profit of 22,425 on sale
2026-02-27SELL-594 61.970* 75.56 Profit of 44,880 on sale
2026-02-26SELL-891 62.860* 75.60 Profit of 67,363 on sale
2026-02-25SELL-513 62.330* 75.65 Profit of 38,810 on sale
2026-02-17BUY378 66.100* 75.72
2026-02-16BUY567 65.800* 75.76
2026-02-12BUY24368.18064.400 64.778GBX 15,741 75.80
2026-02-11BUY2768.35066.730 66.892GBX 1,806 75.83
2026-02-10SELL-35169.30567.590 67.761GBX -23,784 75.86 Profit of 2,844 on sale
2026-02-09BUY81 67.080* 75.90
2026-02-06BUY513 70.410* 75.92
2026-02-02BUY2765.91862.800 63.112GBX 1,704 75.96
2026-01-29SELL-18966.10064.850 64.975GBX -12,280 76.04 Profit of 2,092 on sale
2026-01-28SELL-54066.33064.770 64.926GBX -35,060 76.08 Profit of 6,024 on sale
2026-01-27SELL-16266.83565.040 65.220GBX -10,566 76.12 Profit of 1,766 on sale
2026-01-26BUY8168.34566.660 66.829GBX 5,413 76.16
2026-01-23BUY29767.44066.390 66.495GBX 19,749 76.20
2026-01-22SELL-32467.62066.595 66.698GBX -21,610 76.23 Profit of 3,089 on sale
2026-01-21BUY10866.67065.050 65.212GBX 7,043 76.27
2026-01-20SELL-16267.35565.411 65.605GBX -10,628 76.31 Profit of 1,735 on sale
2026-01-16SELL-24367.78066.040 66.214GBX -16,090 76.38 Profit of 2,471 on sale
2026-01-15BUY24368.36566.100 66.326GBX 16,117 76.41
2026-01-14BUY21668.71066.630 66.838GBX 14,437 76.45
2026-01-13BUY10868.18066.985 67.105GBX 7,247 76.49
2026-01-12BUY5470.01066.970 67.274GBX 3,633 76.53
2026-01-09BUY16273.41569.770 70.134GBX 11,362 76.55
2026-01-08BUY10873.11068.030 68.538GBX 7,402 76.57
2026-01-07BUY21672.83068.710 69.122GBX 14,930 76.60
2026-01-06SELL-18969.71068.902 68.983GBX -13,038 76.62 Profit of 1,444 on sale
2026-01-05BUY35170.92569.020 69.210GBX 24,293 76.65
2026-01-02BUY29769.25066.675 66.933GBX 19,879 76.68
2025-12-31BUY18967.67066.870 66.950GBX 12,654 76.72
2025-12-31BUY18967.67066.870 66.950GBX 12,654 76.72
2025-12-30SELL-2768.01867.290 67.363GBX -1,819 76.76 Profit of 254 on sale
2025-12-22BUY13572.18070.620 70.776GBX 9,555 76.92
2025-12-19BUY8172.18070.735 70.879GBX 5,741 76.94
2025-12-18BUY13573.87071.615 71.840GBX 9,698 76.96
2025-12-17BUY8172.90071.240 71.406GBX 5,784 76.98
2025-12-16BUY18973.28071.550 71.723GBX 13,556 77.00
2025-12-15BUY16274.36072.730 72.893GBX 11,809 77.02
2025-12-11SELL-3175.74073.825 74.016GBX -2,295 77.05 Profit of 94 on sale
2025-12-10SELL-21674.33072.620 72.791GBX -15,723 77.06 Profit of 922 on sale
2025-12-09SELL-1,10874.70571.800 72.091GBX -79,876 77.08 Profit of 5,526 on sale
2025-12-08SELL-5474.22572.540 72.709GBX -3,926 77.10 Profit of 237 on sale
2025-12-05SELL-3,80774.58073.260 73.392GBX -279,403 77.11 Profit of 14,161 on sale
2025-12-03BUY16275.91074.375 74.529GBX 12,074 77.14
2025-12-02BUY27077.73574.235 74.585GBX 20,138 77.15
2025-12-01BUY18978.75576.510 76.735GBX 14,503 77.15
2025-11-28BUY2781.30079.030 79.257GBX 2,140 77.14
2025-11-26BUY2783.67080.735 81.029GBX 2,188 77.10
2025-11-26BUY2783.67080.735 81.029GBX 2,188 77.10
2025-11-25SELL-45980.53175.020 75.571GBX -34,687 77.09 Profit of 697 on sale
2025-11-24SELL-97277.42675.250 75.468GBX -73,355 77.10 Profit of 1,584 on sale
2025-11-21SELL-48678.49074.625 75.011GBX -36,456 77.10 Profit of 1,015 on sale
2025-11-20SELL-56776.20073.515 73.783GBX -41,835 77.12 Profit of 1,890 on sale
2025-11-19SELL-27076.16074.090 74.297GBX -20,060 77.13 Profit of 765 on sale
2025-11-18SELL-86474.87073.010 73.196GBX -63,241 77.14 Profit of 3,410 on sale
2025-11-17SELL-5475.97074.040 74.233GBX -4,009 77.15 Profit of 158 on sale
2025-11-14SELL-18977.21075.610 75.770GBX -14,321 77.16 Profit of 263 on sale
2025-11-13SELL-21678.03575.755 75.983GBX -16,412 77.17 Profit of 256 on sale
2025-11-10BUY21679.19076.710 76.958GBX 16,623 77.16
2025-11-06SELL-13081.10778.260 78.545GBX -10,211 77.14 Loss of -183 on sale
2025-11-05SELL-8182.59579.050 79.405GBX -6,432 77.12 Loss of -185 on sale
2025-11-04SELL-34481.16079.130 79.333GBX -27,291 77.11 Loss of -765 on sale
2025-10-31SELL-5483.72082.085 82.248GBX -4,441 77.06 Loss of -280 on sale
2025-10-30BUY18984.66082.796 82.982GBX 15,684 77.03
2025-10-29BUY18984.00084.530 84.477GBX 15,966 76.99
2025-10-28BUY81083.86084.500 84.436GBX 68,393 76.96
2025-10-27BUY43282.88084.990 84.779GBX 36,625 76.93
2025-10-24BUY5483.26083.670 83.629GBX 4,516 76.89
2025-10-23SELL-10882.43082.590 82.574GBX -8,918 76.86 Loss of -617 on sale
2025-10-22BUY21681.37083.000 82.837GBX 17,893 76.84
2025-10-21BUY8182.66083.000 82.966GBX 6,720 76.81
2025-10-17BUY40579.71079.820 79.809GBX 32,323 76.77
2025-10-16BUY2778.54078.940 78.900GBX 2,130 76.76
2025-10-14SELL-16277.21078.460 78.335GBX -12,690 76.75 Loss of -257 on sale
2025-10-13BUY18977.45077.540 77.531GBX 14,653 76.74
2025-10-02BUY29776.62078.670 78.465GBX 23,304 76.75
2025-10-01BUY18977.35077.430 77.422GBX 14,633 76.74
2025-09-30BUY27075.62075.890 75.863GBX 20,483 76.75
2025-09-29BUY24375.66076.740 76.632GBX 18,622 76.75
2025-09-26BUY29776.15076.190 76.186GBX 22,627 76.76
2025-09-25BUY37874.19074.870 74.802GBX 28,275 76.77
2025-09-24BUY1,40474.17074.190 74.188GBX 104,160 76.79
2025-09-18BUY2773.73074.930 74.810GBX 2,020 76.81
2025-09-17BUY24374.52076.930 76.689GBX 18,635 76.82
2025-09-16BUY10874.04074.840 74.760GBX 8,074 76.83
2025-08-22BUY2775.39075.900 75.849GBX 2,048 76.84
2025-08-21BUY8172.39072.740 72.705GBX 5,889 76.87
2025-08-20BUY10872.27073.870 73.710GBX 7,961 76.90
2025-08-19BUY16274.10075.670 75.513GBX 12,233 76.91
2025-07-31BUY2765.06065.740 65.672GBX 1,773 76.99
2025-07-30BUY21665.79067.150 67.014GBX 14,475 77.05
2025-07-29BUY2766.44067.880 67.736GBX 1,829 77.12
2025-07-24BUY2767.29069.800 69.549GBX 1,878 77.18
2025-07-23BUY16268.46069.190 69.117GBX 11,197 77.23
2025-07-22BUY24368.15068.500 68.465GBX 16,637 77.29
2025-07-21BUY5466.19068.060 67.873GBX 3,665 77.36
2025-07-18SELL-27067.55067.930 67.892GBX -18,331 77.42 Profit of 2,572 on sale
2025-07-17BUY2767.67067.830 67.814GBX 1,831 77.48
2025-07-16BUY10866.85069.120 68.893GBX 7,440 77.55
2025-07-15SELL-40568.87071.890 71.588GBX -28,993 77.60 Profit of 2,437 on sale
2025-07-11SELL-5471.79073.140 73.005GBX -3,942 77.64 Profit of 250 on sale
2025-07-10BUY21673.72074.750 74.647GBX 16,124 77.67
2025-07-09BUY21672.46073.100 73.036GBX 15,776 77.70
2025-07-08BUY16272.24072.780 72.726GBX 11,782 77.74
2025-07-07SELL-62170.51071.830 71.698GBX -44,524 77.79 Profit of 3,780 on sale
2025-07-02SELL-78371.59071.930 71.896GBX -56,295 77.90 Profit of 4,704 on sale
2025-06-30BUY45967.13068.600 68.453GBX 31,420 77.98
2025-06-27BUY24368.22069.500 69.372GBX 16,857 78.04
2025-06-25SELL-5468.00069.010 68.909GBX -3,721 78.18 Profit of 501 on sale
2025-06-24BUY2768.84069.130 69.101GBX 1,866 78.25
2025-06-23BUY70266.37066.860 66.811GBX 46,901 78.33
2025-06-20SELL-8167.52068.320 68.240GBX -5,527 78.41 Profit of 823 on sale
2025-06-18SELL-16267.76068.720 68.624GBX -11,117 78.56 Profit of 1,610 on sale
2025-06-13SELL-8169.60072.060 71.814GBX -5,817 78.75 Profit of 562 on sale
2025-06-12BUY8172.54072.630 72.621GBX 5,882 78.79
2025-06-11BUY10872.65075.400 75.125GBX 8,114 78.84
2025-06-06SELL-13573.02073.370 73.335GBX -9,900 78.96 Profit of 759 on sale
2025-06-05SELL-8170.46071.380 71.288GBX -5,774 79.02 Profit of 627 on sale
2025-06-04SELL-10869.67069.980 69.949GBX -7,554 79.10 Profit of 988 on sale
2025-06-02BUY35168.27068.370 68.360GBX 23,994 79.26
2025-05-30SELL-7866.28067.160 67.072GBX -5,232 79.36 Profit of 958 on sale
2025-05-29BUY2766.32068.900 68.642GBX 1,853 79.46
2025-05-28SELL-2771.52072.920 72.780GBX -1,965 79.53 Profit of 182 on sale
2025-05-27BUY29772.22072.280 72.274GBX 21,465 79.59
2025-05-23SELL-54069.92070.720 70.640GBX -38,146 79.75 Profit of 4,917 on sale
2025-05-22SELL-59470.76071.090 71.057GBX -42,208 79.82 Profit of 5,206 on sale
2025-05-21BUY2770.15071.660 71.509GBX 1,931 79.90
2025-05-20BUY21671.15072.770 72.608GBX 15,683 79.98
2025-05-19BUY78371.60072.640 72.536GBX 56,796 80.05
2025-05-16BUY72973.80073.880 73.872GBX 53,853 80.10
2025-05-15BUY59472.84073.350 73.299GBX 43,540 80.16
2025-05-14BUY54073.39074.330 74.236GBX 40,087 80.22
2025-05-13SELL-10873.77074.740 74.643GBX -8,061 80.28 Profit of 609 on sale
2025-05-12BUY2773.37076.400 76.097GBX 2,055 80.34
2025-05-09BUY8168.85069.580 69.507GBX 5,630 80.45
2025-05-08SELL-78369.42070.400 70.302GBX -55,046 80.55 Profit of 8,021 on sale
2025-05-07SELL-37868.38068.800 68.758GBX -25,991 80.66 Profit of 4,498 on sale
2025-05-06BUY94566.68067.140 67.094GBX 63,404 80.79
2025-05-02BUY8168.07069.290 69.168GBX 5,603 81.03
2025-05-01SELL-13567.04067.830 67.751GBX -9,146 81.16 Profit of 1,811 on sale
2025-04-30BUY8166.69066.760 66.753GBX 5,407 81.30
2025-04-29BUY18966.68067.110 67.067GBX 12,676 81.45
2025-04-28BUY40367.48068.750 68.623GBX 27,655 81.58
2025-04-25BUY37867.71068.220 68.169GBX 25,768 81.72
2025-04-24BUY10866.00066.170 66.153GBX 7,145 81.88
2025-04-23BUY29763.47068.300 67.817GBX 20,142 82.06
2025-04-22SELL-16463.38064.420 64.316GBX -10,548 82.25 Profit of 2,942 on sale
2025-04-17BUY5461.97062.380 62.339GBX 3,366 82.89
2025-04-16BUY10859.63061.440 61.259GBX 6,616 83.14
2025-04-15BUY54061.14062.950 62.769GBX 33,895 83.38
2025-04-11BUY67560.43060.630 60.610GBX 40,912 83.87
2025-04-10BUY1,10759.75061.420 61.253GBX 67,807 84.13
2025-04-09BUY21663.65063.830 63.812GBX 13,783 84.36
2025-04-08BUY56756.17064.460 63.631GBX 36,079 84.69
2025-04-07BUY64761.23065.100 64.713GBX 41,869 84.95
2025-04-04SELL-1,62060.44062.270 62.087GBX -100,581 85.24 Profit of 37,508 on sale
2025-04-02BUY18975.73076.290 76.234GBX 14,408 85.35
2025-03-31SELL-72973.61074.310 74.240GBX -54,121 85.63 Profit of 8,300 on sale
2025-03-28SELL-45972.45074.870 74.628GBX -34,254 85.79 Profit of 5,122 on sale
2025-03-27SELL-13574.87075.740 75.653GBX -10,213 85.92 Profit of 1,386 on sale
2025-03-26BUY24374.83075.700 75.613GBX 18,374 86.06
2025-03-25SELL-32474.62075.590 75.493GBX -24,460 86.20 Profit of 3,471 on sale
2025-03-24BUY18975.67075.860 75.841GBX 14,334 86.34
2025-03-21BUY32473.56073.720 73.704GBX 23,880 86.51
2025-03-19BUY5073.79074.220 74.177GBX 3,709 86.85
2025-03-18SELL-48673.13073.680 73.625GBX -35,782 87.03 Profit of 6,517 on sale
2025-03-17BUY51373.77073.880 73.869GBX 37,895 87.22
2025-03-14BUY45971.49071.780 71.751GBX 32,934 87.43
2025-03-13BUY2,26470.30072.640 72.406GBX 163,927 87.68
2025-03-12BUY1,08072.64074.920 74.692GBX 80,667 87.89
2025-03-11BUY43274.82079.290 78.843GBX 34,060 88.08
2025-03-07BUY25879.41079.880 79.833GBX 20,597 88.35
2025-03-06SELL-24378.60079.290 79.221GBX -19,251 88.49 Profit of 2,253 on sale
2025-03-05BUY84175.53077.280 77.105GBX 64,845 88.69
2025-03-04BUY16275.20080.130 79.637GBX 12,901 88.90
2025-03-03BUY72986.74090.860 90.448GBX 65,937 88.94
2025-02-28SELL-18989.91090.360 90.315GBX -17,070 88.92 Loss of -263 on sale
2025-02-27BUY2788.62090.350 90.177GBX 2,435 88.93
2025-02-26SELL-5490.41091.200 91.121GBX -4,921 88.90 Loss of -120 on sale
2025-02-25BUY51390.09090.660 90.603GBX 46,479 88.88
2025-02-21BUY37889.78091.010 90.887GBX 34,355 88.87
2025-02-20BUY21690.94091.680 91.606GBX 19,787 88.83
2025-02-19BUY5491.10091.320 91.298GBX 4,930 88.79
2025-02-18BUY13591.07091.280 91.259GBX 12,320 88.75
2025-02-13BUY45989.17089.700 89.647GBX 41,148 88.65
2025-02-12BUY16286.79086.990 86.970GBX 14,089 88.69
2025-02-11SELL-5488.01088.770 88.694GBX -4,789 88.70 Profit of 0 on sale
2025-02-07SELL-21684.89085.810 85.718GBX -18,515 88.80 Profit of 665 on sale
2025-02-06BUY10885.94087.050 86.939GBX 9,389 88.86
2025-02-04BUY94585.05085.220 85.203GBX 80,517 89.00
2025-02-03BUY35183.78084.170 84.131GBX 29,530 89.12
2025-01-31BUY8185.86087.340 87.192GBX 7,063 89.20
2025-01-30BUY5486.86087.750 87.661GBX 4,734 89.25
2025-01-29BUY51385.09087.320 87.097GBX 44,681 89.36
2025-01-28BUY24386.78086.980 86.960GBX 21,131 89.42
2025-01-27BUY37885.24085.320 85.312GBX 32,248 89.53
2025-01-24BUY24384.73086.470 86.296GBX 20,970 89.66
2025-01-23BUY70285.63085.680 85.675GBX 60,144 89.78
2025-01-22BUY45983.92084.160 84.136GBX 38,618 89.94
2025-01-06BUY27084.77085.740 85.643GBX 23,124 90.10
2024-12-10BUY18986.71087.550 87.466GBX 16,531 90.20
2024-12-09BUY21687.32088.700 88.562GBX 19,129 90.29
2024-12-06BUY32488.17090.370 90.150GBX 29,209 90.36
2024-12-05BUY8189.80091.350 91.195GBX 7,387 90.38
2024-12-04BUY29790.49091.120 91.057GBX 27,044 90.37
2024-12-03BUY95488.97090.940 90.743GBX 86,569 90.42
2024-12-02BUY7990.93091.720 91.641GBX 7,240 90.40
2024-11-29BUY62190.00091.070 90.963GBX 56,488 90.42
2024-11-27BUY72988.17089.880 89.709GBX 65,398 90.61
2024-11-26BUY1,56688.48088.900 88.858GBX 139,152 90.70
2024-11-25BUY1,62093.03095.490 95.244GBX 154,295 90.59
2024-11-22BUY1,89089.54090.220 90.152GBX 170,387 90.64
2024-11-21BUY29786.51087.880 87.743GBX 26,060 90.85
2024-11-20BUY27086.77087.460 87.391GBX 23,596 91.06
2024-11-19BUY24387.02087.910 87.821GBX 21,341 91.29
2024-11-18BUY2,18789.00092.930 92.537GBX 202,378 91.42
2024-11-12BUY75690.20091.240 91.136GBX 68,899 91.50
2024-11-11BUY51389.29090.060 89.983GBX 46,161 91.65
2024-11-08BUY38689.20090.850 90.685GBX 35,004 91.82
2024-11-07BUY2,40390.11091.540 91.397GBX 219,627 91.95
2024-11-06BUY72989.40090.000 89.940GBX 65,566 92.17
2024-11-05BUY1,07692.84092.840 92.840GBX 99,896 92.11
2024-11-04BUY18992.82094.180 94.044GBX 17,774 92.03
2024-11-01BUY43290.90091.560 91.494GBX 39,525 92.16
2024-10-31BUY10890.43090.720 90.691GBX 9,795 92.38
2024-10-30BUY26890.41091.320 91.229GBX 24,449 92.66
2024-10-29BUY64889.97091.190 91.068GBX 59,012 93.10
2024-10-28SELL-18991.54093.970 93.727GBX -17,714 93.42 Loss of -58 on sale
2024-10-25BUY32492.68094.500 94.318GBX 30,559 93.60
2024-10-24BUY21694.12094.230 94.219GBX 20,351 93.43
2024-10-23BUY27093.35093.960 93.899GBX 25,353 93.47
2024-10-22BUY69693.77093.870 93.860GBX 65,327 93.17
2024-10-21BUY75693.17096.310 95.996GBX 72,573 0.00
Market high and low price is on the date.

* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection

The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close

Shorting History of BBY

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-09-17931,7501001,523,82461.1%
2025-09-16451,289867736,22661.3%
2025-09-15778,0122501,069,66272.7%
2025-09-12429,5840703,87961.0%
2025-09-11702,413521,055,05866.6%
2025-09-10471,3532,022864,96854.5%
2025-09-09577,437760858,47067.3%
2025-09-081,032,4801821,559,06366.2%
2025-09-05588,8741918,11864.1%
2025-09-04828,5876381,385,34659.8%
2025-09-03566,686185968,28958.5%
2025-09-02875,2178131,579,34455.4%
2025-08-291,020,4856071,600,95063.7%
2025-08-282,487,3684,7414,174,84959.6%
2025-08-271,031,230191,610,06464.0%
2025-08-26739,1071231,559,82147.4%
2025-08-25759,9532301,240,20661.3%
2025-08-22994,7191651,605,58962.0%
2025-08-21749,0920993,50675.4%
2025-08-20592,76715975,77660.7%
2025-08-191,242,1252331,849,36067.2%
2025-08-18744,219201,058,28970.3%
2025-08-15474,913561791,92460.0%
2025-08-14624,725434947,94865.9%
2025-08-13682,2743681,151,20459.3%
2025-08-12536,9144681,224,93343.8%
2025-08-11625,3077561,046,36959.8%
2025-08-08521,435138899,69558.0%
2025-08-07382,296100715,94553.4%
2025-08-06478,29218723,55466.1%
2025-08-05370,113921684,68454.1%
2025-08-04530,832796948,03156.0%
2025-08-01533,6281,537863,43761.8%
2025-07-31477,723178767,00662.3%
2025-07-30611,21567985,29862.0%
2025-07-29585,902100861,78668.0%
2025-07-28456,8521,133726,08262.9%
2025-07-25449,198898845,57353.1%
2025-07-24628,312671,100,80857.1%
2025-07-23711,0435491,687,55842.1%
2025-07-22423,3311,5561,375,50830.8%
2025-07-21771,8941301,511,85951.1%
2025-07-18535,12895855,14162.6%
2025-07-17594,4190973,42761.1%
2025-07-161,316,97201,681,44278.3%

The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.

Back to Listing

Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.

Copyright Market Footprint Ltd. Privacy Policy