Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Best Buy (NY: BBY )

99.07 -0.41 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.987 6.042 5.658 5.689 18,815,072 -0.32(-5.29%)
Oct 30, 2002 6.163 6.180 5.901 6.006 13,014,299 -0.23(-3.63%)
Oct 29, 2002 6.078 6.263 5.799 6.232 10,862,922 +0.11(+1.85%)
Oct 28, 2002 6.541 6.552 6.094 6.119 10,214,393 -0.17(-2.68%)
Oct 25, 2002 5.978 6.287 5.907 6.287 9,463,693 +0.29(+4.78%)
Oct 24, 2002 6.072 6.310 5.934 6.000 10,188,065 -0.02(-0.32%)
Oct 23, 2002 5.741 6.020 5.708 6.020 6,217,425 +0.23(+4.01%)
Oct 22, 2002 5.672 6.009 5.650 5.788 8,227,744 -0.06(-0.99%)
Oct 21, 2002 5.735 5.871 5.520 5.846 9,518,039 +0.08(+1.44%)
Oct 18, 2002 5.520 5.791 5.424 5.763 10,072,610 +0.24(+4.30%)
Oct 17, 2002 5.534 5.802 5.482 5.526 20,724,428 +0.18(+3.41%)
Oct 16, 2002 6.017 6.017 4.968 5.344 23,837,610 -0.67(-11.15%)
Oct 15, 2002 6.900 6.900 5.931 6.014 16,475,295 +0.43(+7.61%)
Oct 14, 2002 5.432 5.644 5.396 5.589 9,319,254 +0.16(+2.90%)
Oct 11, 2002 5.355 5.515 5.159 5.432 13,264,050 +0.38(+7.48%)
Oct 10, 2002 4.968 5.148 4.689 5.054 22,152,884 +0.09(+1.84%)
Oct 09, 2002 5.355 5.382 4.927 4.963 18,396,246 -0.62(-11.12%)
Oct 08, 2002 5.465 5.796 5.175 5.584 18,537,544 +0.27(+5.09%)
Oct 07, 2002 5.769 5.769 5.272 5.313 14,457,005 -0.47(-8.16%)
Oct 04, 2002 5.959 5.965 5.352 5.785 19,571,086 -0.08(-1.41%)
Oct 03, 2002 5.829 6.006 5.661 5.868 8,671,208 +0.02(+0.38%)
Oct 02, 2002 6.072 6.205 5.810 5.846 8,486,190 -0.23(-3.73%)
Oct 01, 2002 6.210 6.282 5.719 6.072 15,949,226 -0.09(-1.39%)
Sep 30, 2002 6.348 6.348 6.100 6.158 11,575,942 -0.39(-6.02%)
Sep 27, 2002 6.928 6.928 6.514 6.552 7,118,119 -0.38(-5.42%)
Sep 26, 2002 6.762 7.047 6.762 6.928 7,801,913 +0.22(+3.29%)
Sep 25, 2002 6.541 6.732 6.417 6.707 5,845,215 +0.28(+4.43%)
Sep 24, 2002 6.252 6.594 6.218 6.423 5,802,704 +0.02(+0.39%)
Sep 23, 2002 6.500 6.610 6.323 6.398 6,456,306 -0.23(-3.42%)
Sep 20, 2002 6.693 6.787 6.575 6.624 7,405,791 -0.04(-0.62%)
Sep 19, 2002 6.431 6.845 6.431 6.666 15,889,083 +0.04(+0.62%)
Sep 18, 2002 6.817 6.886 6.552 6.624 16,110,573 -0.40(-5.73%)
Sep 17, 2002 6.900 7.342 6.900 7.027 26,536,552 +0.38(+5.69%)
Sep 16, 2002 6.668 6.754 6.497 6.649 9,892,906 -0.02(-0.29%)
Sep 13, 2002 6.495 6.690 6.489 6.668 8,431,602 -0.09(-1.39%)
Sep 12, 2002 6.834 6.837 6.679 6.762 8,563,724 -0.09(-1.33%)
Sep 11, 2002 6.900 6.925 6.842 6.853 5,555,370 +0.11(+1.60%)
Sep 10, 2002 6.721 6.859 6.682 6.746 8,861,781 +0.05(+0.78%)
Sep 09, 2002 6.610 6.735 6.376 6.693 10,525,977 +0.07(+1.04%)
Sep 06, 2002 6.321 6.638 6.210 6.624 20,835,052 +0.55(+9.09%)
Sep 05, 2002 5.631 6.224 5.575 6.072 23,935,916 +0.44(+7.84%)
Sep 04, 2002 5.713 5.733 5.551 5.631 10,133,961 -0.03(-0.54%)
Sep 03, 2002 5.700 5.771 5.603 5.661 12,202,732 -0.19(-3.25%)
Aug 30, 2002 5.788 5.962 5.755 5.851 7,360,382 +0.06(+0.95%)
Aug 29, 2002 5.551 5.824 5.520 5.796 12,693,779 +0.17(+2.94%)
Aug 28, 2002 5.810 5.821 5.515 5.631 21,692,270 -0.41(-6.85%)
Aug 27, 2002 6.307 6.343 6.009 6.045 15,648,269 -0.26(-4.07%)
Aug 26, 2002 6.401 6.425 6.210 6.301 8,170,500 -0.06(-0.95%)
Aug 23, 2002 6.464 6.486 6.351 6.362 7,391,782 -0.16(-2.50%)
Aug 22, 2002 6.431 6.575 6.304 6.525 9,871,168 +0.15(+2.34%)
Aug 21, 2002 6.213 6.467 6.155 6.376 23,457,428 -0.21(-3.19%)
Aug 20, 2002 6.605 6.646 6.459 6.586 7,079,956 +0.11(+1.75%)
Aug 16, 2002 6.412 6.583 6.183 6.472 11,161,221 +0.07(+1.03%)
Aug 15, 2002 6.376 6.575 6.332 6.406 15,948,501 +0.05(+0.78%)
Aug 14, 2002 6.210 6.403 6.169 6.356 17,756,412 +0.22(+3.60%)
Aug 13, 2002 6.304 6.762 6.114 6.136 24,575,508 -0.08(-1.24%)
Aug 12, 2002 5.873 6.290 5.807 6.213 22,964,934 -1.60(-20.52%)
Aug 05, 2002 7.949 8.117 7.797 7.817 7,311,833 -0.16(-2.01%)
Aug 02, 2002 8.542 8.542 7.811 7.977 13,725,387 -0.58(-6.77%)
Aug 01, 2002 8.984 9.009 8.529 8.556 6,817,163 -0.52(-5.77%)
Jul 31, 2002 9.177 9.177 8.763 9.081 13,127,822 -0.15(-1.59%)
Jul 30, 2002 8.929 9.442 8.788 9.227 12,394,030 +0.30(+3.34%)
Jul 29, 2002 8.308 8.934 8.242 8.929 12,298,864 +0.88(+10.94%)
Jul 26, 2002 8.225 8.308 7.701 8.048 11,171,366 -0.18(-2.25%)
Jul 25, 2002 8.639 8.639 7.919 8.233 10,766,548 -0.41(-4.70%)
Jul 24, 2002 6.969 8.672 6.969 8.639 20,842,298 +0.74(+9.36%)
Jul 23, 2002 8.170 8.335 7.728 7.899 10,116,329 -0.20(-2.49%)
Jul 22, 2002 8.322 8.634 7.949 8.101 10,217,533 -0.51(-5.93%)
Jul 19, 2002 8.774 8.940 8.529 8.611 6,239,163 -0.27(-3.08%)
Jul 17, 2002 9.644 9.649 8.562 8.885 10,181,785 -0.26(-2.87%)
Jul 12, 2002 9.495 9.522 9.053 9.147 8,284,506 -0.38(-4.00%)
Jul 11, 2002 9.688 9.716 9.014 9.528 10,844,082 -0.16(-1.65%)
Jul 10, 2002 9.804 10.14 9.635 9.688 9,964,884 -0.17(-1.74%)
Jul 09, 2002 10.02 10.30 9.812 9.859 6,463,793 -0.10(-1.00%)
Jul 08, 2002 10.19 10.29 9.892 9.958 6,814,023 -0.23(-2.25%)
Jul 05, 2002 9.785 10.23 9.746 10.19 4,828,582 +0.57(+5.97%)
Jul 04, 2002 9.163 9.688 8.970 9.613 9,851,120 +0.00(+0.00%)
Jul 03, 2002 9.163 9.688 8.970 9.613 9,851,120 +0.16(+1.72%)
Jul 02, 2002 9.840 10.01 9.302 9.451 9,287,371 -0.52(-5.26%)
Jul 01, 2002 10.05 10.21 9.939 9.975 5,959,946 -0.04(-0.44%)
Jun 28, 2002 10.23 10.38 10.02 10.02 9,693,879 -0.23(-2.29%)
Jun 27, 2002 9.884 10.26 9.873 10.25 11,311,699 +0.37(+3.74%)
Jun 26, 2002 9.246 10.10 9.246 9.884 12,651,993 +0.38(+4.04%)
Jun 25, 2002 10.16 10.24 9.451 9.500 14,021,029 -0.64(-6.29%)
Jun 21, 2002 10.36 10.63 10.10 10.14 9,333,021 -0.35(-3.34%)
Jun 20, 2002 10.74 10.83 10.46 10.49 10,017,540 -0.21(-1.94%)
Jun 19, 2002 10.75 11.00 10.57 10.70 17,337,344 -0.07(-0.67%)
Jun 18, 2002 10.76 11.32 10.60 10.77 32,538,284 -0.90(-7.69%)
Jun 17, 2002 11.47 11.68 11.25 11.66 10,608,341 +0.19(+1.66%)
Jun 14, 2002 11.04 11.51 10.82 11.47 14,982,591 -0.45(-3.75%)
Jun 12, 2002 12.10 12.14 11.68 11.92 10,013,675 -0.14(-1.15%)
Jun 11, 2002 12.41 12.65 11.95 12.06 7,517,865 -0.31(-2.50%)
Jun 10, 2002 12.59 12.72 12.34 12.37 7,226,087 -0.16(-1.28%)
Jun 07, 2002 12.16 12.54 12.09 12.53 10,466,800 -0.04(-0.29%)
Jun 06, 2002 12.49 12.70 12.45 12.56 14,657,240 +0.40(+3.31%)
Jun 05, 2002 11.90 12.30 11.90 12.16 10,903,259 -0.59(-4.63%)
May 31, 2002 12.68 12.86 12.62 12.75 5,610,440 -0.08(-0.65%)
May 28, 2002 12.83 12.97 12.74 12.83 5,596,190 +0.11(+0.87%)
May 27, 2002 13.07 13.15 12.71 12.72 5,960,429 +0.00(+0.00%)
May 24, 2002 13.07 13.15 12.71 12.72 5,960,429 -0.42(-3.21%)
May 23, 2002 12.94 13.19 12.92 13.15 4,531,008 +0.25(+1.95%)
May 22, 2002 12.96 13.09 12.78 12.90 4,952,250 -0.14(-1.06%)
May 21, 2002 13.47 13.51 12.92 13.03 6,905,083 -0.40(-2.96%)
May 20, 2002 13.70 13.80 13.39 13.43 4,754,913 -0.25(-1.84%)
May 17, 2002 13.37 13.78 13.37 13.68 9,862,714 +0.36(+2.74%)
May 16, 2002 13.25 13.63 13.23 13.32 7,877,273 +0.14(+1.05%)
May 15, 2002 13.28 13.54 13.09 13.18 7,635,252 -0.10(-0.79%)
May 14, 2002 13.28 13.34 13.17 13.28 11,854,435 +0.37(+2.84%)
May 13, 2002 12.87 13.17 12.72 12.92 7,478,735 -0.85(-6.15%)
May 08, 2002 13.79 13.83 13.55 13.76 8,563,116 +0.31(+2.28%)
May 07, 2002 13.26 13.65 13.26 13.46 8,492,104 +0.24(+1.85%)
May 06, 2002 13.27 13.79 13.16 13.21 10,415,227 -0.06(-0.42%)
May 03, 2002 13.43 13.54 13.25 13.27 10,364,866 -0.16(-1.22%)
May 02, 2002 13.53 13.64 13.38 13.43 8,493,915 -0.18(-1.32%)
May 01, 2002 13.64 13.65 13.35 13.61 11,133,318 -0.07(-0.51%)
Apr 30, 2002 13.73 13.76 13.28 13.68 13,339,403 -0.05(-0.35%)
Apr 29, 2002 13.87 13.97 13.73 13.73 4,580,279 -0.16(-1.17%)
Apr 26, 2002 14.20 14.24 13.86 13.89 6,284,207 -0.24(-1.69%)
Apr 25, 2002 13.73 14.19 13.73 14.13 8,118,928 +0.24(+1.72%)
Apr 24, 2002 13.99 14.09 13.86 13.89 6,313,554 -0.09(-0.65%)
Apr 23, 2002 14.25 14.33 13.88 13.98 11,876,047 -0.29(-2.06%)
Apr 22, 2002 14.42 14.52 14.26 14.28 5,076,639 -0.14(-0.97%)
Apr 19, 2002 14.32 14.44 14.29 14.42 4,434,632 +0.06(+0.44%)
Apr 18, 2002 14.26 14.41 14.15 14.35 4,882,081 +0.05(+0.35%)
Apr 17, 2002 14.54 14.67 14.24 14.30 5,276,995 -0.21(-1.42%)
Apr 16, 2002 14.27 14.58 14.27 14.51 5,655,968 +0.27(+1.90%)
Apr 15, 2002 14.34 14.47 14.13 14.24 4,715,057 -0.02(-0.13%)
Apr 12, 2002 14.17 14.31 14.08 14.26 7,107,368 +0.11(+0.75%)
Apr 11, 2002 14.53 14.54 14.12 14.15 6,645,427 -0.38(-2.60%)
Apr 10, 2002 14.30 14.53 14.22 14.53 6,074,794 +0.20(+1.43%)
Apr 09, 2002 14.55 14.55 14.31 14.32 4,552,744 -0.08(-0.52%)
Apr 08, 2002 13.99 14.48 13.90 14.40 7,908,790 +0.24(+1.72%)
Apr 05, 2002 14.13 14.26 14.05 14.16 6,168,994 -0.01(-0.10%)
Apr 04, 2002 13.82 14.19 13.71 14.17 13,020,936 +0.37(+2.69%)
Apr 03, 2002 13.90 13.99 13.72 13.80 12,533,996 -0.00(-0.03%)
Apr 02, 2002 13.98 14.30 13.65 13.80 27,074,082 -0.82(-5.62%)
Apr 01, 2002 14.40 14.67 14.26 14.62 7,737,419 +0.05(+0.35%)
Mar 29, 2002 14.66 14.72 14.43 14.57 7,273,304 +0.00(+0.00%)
Mar 28, 2002 14.66 14.72 14.43 14.57 7,252,653 +0.10(+0.66%)
Mar 27, 2002 14.51 14.51 14.23 14.48 7,720,753 -0.03(-0.23%)
Mar 26, 2002 14.32 14.64 14.30 14.51 9,907,998 +0.24(+1.68%)
Mar 25, 2002 14.67 14.67 14.27 14.27 7,075,847 -0.44(-2.98%)
Mar 22, 2002 14.40 14.83 14.40 14.71 6,503,403 +0.17(+1.18%)
Mar 21, 2002 14.66 14.68 14.36 14.54 9,326,858 -0.19(-1.30%)
Mar 20, 2002 14.71 14.83 14.55 14.73 8,996,434 +0.02(+0.13%)
Mar 19, 2002 14.30 14.75 14.30 14.71 10,699,637 +0.36(+2.50%)
Mar 18, 2002 14.57 14.61 14.22 14.35 11,586,926 -0.17(-1.15%)
Mar 15, 2002 14.10 14.54 14.08 14.52 11,444,177 +0.42(+3.00%)
Mar 14, 2002 13.89 14.10 13.89 14.10 7,875,820 +0.25(+1.78%)
Mar 13, 2002 13.57 13.98 13.51 13.85 8,833,034 +0.15(+1.10%)
Mar 12, 2002 13.63 13.86 13.58 13.70 9,157,661 -0.09(-0.63%)
Mar 11, 2002 13.93 13.93 13.53 13.79 9,391,711 -0.09(-0.64%)
Mar 08, 2002 13.71 13.98 13.64 13.87 12,741,597 +0.44(+3.30%)
Mar 07, 2002 13.25 13.72 13.20 13.43 25,408,560 +0.81(+6.45%)
Mar 06, 2002 12.53 12.74 12.38 12.62 8,606,955 +0.24(+1.96%)
Mar 05, 2002 12.70 12.74 12.33 12.37 13,848,082 -0.48(-3.71%)
Mar 04, 2002 12.52 12.88 12.44 12.85 9,904,375 +0.33(+2.66%)
Mar 01, 2002 12.51 12.59 12.33 12.52 14,461,829 +0.12(+0.93%)
Feb 28, 2002 12.22 12.72 12.11 12.40 29,297,196 +0.31(+2.59%)
Feb 27, 2002 12.70 12.70 12.01 12.09 31,018,876 -0.79(-6.14%)
Feb 26, 2002 12.74 13.01 12.63 12.88 9,797,856 +0.14(+1.08%)
Feb 25, 2002 12.46 12.86 12.39 12.74 14,630,664 +0.30(+2.43%)
Feb 22, 2002 12.55 12.87 12.09 12.44 32,606,142 -0.56(-4.30%)
Feb 21, 2002 13.12 13.35 12.94 13.00 8,433,772 -0.28(-2.09%)
Feb 20, 2002 12.83 13.28 12.83 13.28 16,877,326 +0.60(+4.72%)
Feb 19, 2002 13.12 13.34 12.60 12.68 19,166,380 -0.57(-4.33%)
Feb 18, 2002 13.47 13.54 13.23 13.25 6,033,129 +0.00(+0.00%)
Feb 15, 2002 13.47 13.54 13.23 13.25 6,033,129 -0.22(-1.60%)
Feb 14, 2002 13.76 13.80 13.43 13.47 6,725,134 -0.31(-2.27%)
Feb 13, 2002 13.62 13.79 13.60 13.78 8,245,010 +0.34(+2.53%)
Feb 12, 2002 13.31 13.50 13.18 13.44 7,817,489 +0.14(+1.02%)
Feb 11, 2002 12.86 13.34 12.85 13.31 7,155,192 +0.40(+3.12%)
Feb 08, 2002 12.62 12.95 12.46 12.90 9,629,022 +0.31(+2.44%)
Feb 07, 2002 12.72 12.93 12.57 12.60 11,506,857 -0.01(-0.10%)
Feb 06, 2002 12.93 13.00 12.55 12.61 10,341,316 -0.25(-1.97%)
Feb 05, 2002 13.15 13.18 12.83 12.86 11,240,561 -0.26(-1.98%)
Feb 04, 2002 13.35 13.54 13.04 13.12 8,693,546 -0.23(-1.71%)
Feb 01, 2002 13.58 13.61 13.27 13.35 5,509,596 -0.27(-1.96%)
Jan 31, 2002 13.41 13.62 13.38 13.62 6,391,088 +0.21(+1.59%)
Jan 30, 2002 13.00 13.43 12.86 13.40 9,393,160 +0.40(+3.08%)
Jan 29, 2002 13.43 13.52 12.95 13.00 10,221,393 -0.42(-3.14%)
Jan 28, 2002 13.30 13.48 13.28 13.42 6,363,552 +0.14(+1.05%)
Jan 25, 2002 13.51 13.51 13.27 13.28 6,929,113 -0.22(-1.66%)
Jan 24, 2002 13.71 13.74 13.42 13.51 8,624,708 -0.11(-0.80%)
Jan 23, 2002 13.27 13.65 13.17 13.62 9,604,385 +0.36(+2.69%)
Jan 22, 2002 13.47 13.55 13.23 13.26 6,816,073 -0.21(-1.53%)
Jan 21, 2002 13.35 13.52 13.35 13.47 6,293,627 +0.00(+0.00%)
Jan 18, 2002 13.35 13.52 13.35 13.47 6,293,627 +0.00(+0.00%)
Jan 17, 2002 13.49 13.56 13.32 13.47 7,315,332 -0.01(-0.09%)
Jan 16, 2002 13.55 13.64 13.38 13.48 8,387,397 -0.08(-0.61%)
Jan 15, 2002 13.30 13.60 13.28 13.56 9,284,830 +0.23(+1.71%)
Jan 14, 2002 13.34 13.57 13.22 13.33 9,550,039 -0.04(-0.33%)
Jan 11, 2002 13.57 13.63 13.38 13.38 10,650,726 -0.20(-1.45%)
Jan 10, 2002 13.66 13.75 13.50 13.57 19,333,766 -0.13(-0.95%)
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.