Best Buy (NY: BBY )

118.45 USD -0.39 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.39 18.34 17.39 17.98 6,260,600 +0.05(+0.26%)
Mar 28, 2003 18.80 18.80 17.83 17.93 6,011,700 -0.87(-4.61%)
Mar 27, 2003 19.31 19.32 18.67 18.80 5,763,500 -0.82(-4.18%)
Mar 26, 2003 20.03 20.03 19.41 19.62 40,840,000 -0.63(-3.10%)
Mar 25, 2003 19.37 20.43 19.37 20.25 4,542,900 +0.88(+4.54%)
Mar 24, 2003 19.77 20.09 19.25 19.37 4,376,400 -1.39(-6.71%)
Mar 21, 2003 20.23 20.82 19.90 20.76 4,868,300 +0.83(+4.18%)
Mar 20, 2003 19.97 20.16 19.28 19.93 5,033,400 -0.25(-1.22%)
Mar 19, 2003 20.48 20.60 19.60 20.17 4,141,100 -0.16(-0.79%)
Mar 18, 2003 20.23 20.73 19.91 20.33 5,664,300 +0.42(+2.11%)
Mar 17, 2003 18.80 20.00 18.61 19.91 4,373,000 +1.01(+5.32%)
Mar 14, 2003 19.15 19.33 18.77 18.91 3,157,100 -0.24(-1.25%)
Mar 13, 2003 18.40 19.15 18.40 19.15 3,493,600 +0.89(+4.86%)
Mar 12, 2003 18.01 18.31 17.81 18.26 2,092,700 +0.14(+0.77%)
Mar 11, 2003 18.39 18.66 18.03 18.12 3,730,500 -0.21(-1.13%)
Mar 10, 2003 18.63 18.87 18.07 18.33 3,643,400 -0.40(-2.14%)
Mar 07, 2003 18.35 18.93 17.71 18.73 3,509,100 +0.38(+2.07%)
Mar 06, 2003 17.34 18.49 17.34 18.35 6,052,400 +0.57(+3.23%)
Mar 05, 2003 18.37 18.70 17.70 17.77 7,283,200 -0.68(-3.68%)
Mar 04, 2003 19.25 19.25 18.37 18.45 2,818,800 -0.73(-3.79%)
Mar 03, 2003 19.66 19.89 19.01 19.18 3,506,200 -0.20(-1.03%)
Feb 28, 2003 19.17 19.44 19.10 19.38 2,368,100 +0.25(+1.29%)
Feb 27, 2003 19.10 19.13 18.85 19.13 3,351,300 +0.53(+2.83%)
Feb 26, 2003 18.80 19.23 18.48 18.61 2,337,900 -0.19(-1.03%)
Feb 25, 2003 18.59 18.83 18.10 18.80 2,899,400 +0.22(+1.18%)
Feb 24, 2003 18.93 19.25 18.58 18.58 3,054,500 -0.61(-3.16%)
Feb 21, 2003 18.60 19.30 18.54 19.19 5,560,900 +0.64(+3.45%)
Feb 20, 2003 18.59 18.60 18.11 18.55 3,887,700 +0.31(+1.68%)
Feb 19, 2003 18.59 18.87 18.00 18.24 3,298,300 -0.36(-1.94%)
Feb 18, 2003 18.17 18.81 17.93 18.60 3,390,400 +0.43(+2.35%)
Feb 14, 2003 17.14 18.17 17.02 18.17 4,121,200 +1.03(+6.03%)
Feb 13, 2003 17.75 17.75 16.64 17.14 4,149,900 -0.61(-3.42%)
Feb 12, 2003 17.91 18.03 17.63 17.75 1,878,100 -0.16(-0.89%)
Feb 11, 2003 17.67 18.33 17.67 17.91 3,570,300 +0.24(+1.36%)
Feb 10, 2003 17.62 17.73 17.36 17.67 2,242,500 +0.06(+0.34%)
Feb 07, 2003 18.13 18.23 17.47 17.61 2,497,500 -0.36(-2.00%)
Feb 06, 2003 18.29 18.45 17.93 17.97 2,419,500 -0.33(-1.79%)
Feb 05, 2003 18.67 18.83 17.91 18.29 7,172,800 +0.30(+1.67%)
Feb 04, 2003 17.55 18.15 17.20 17.99 4,695,000 +0.45(+2.55%)
Feb 03, 2003 17.57 17.90 17.35 17.55 3,013,400 +0.15(+0.88%)
Jan 31, 2003 17.13 17.63 17.07 17.39 2,598,600 +0.11(+0.66%)
Jan 30, 2003 17.87 18.26 17.19 17.28 2,799,300 -0.40(-2.26%)
Jan 29, 2003 17.76 17.83 17.27 17.68 2,639,000 -0.08(-0.45%)
Jan 28, 2003 17.46 17.79 17.41 17.76 2,033,800 +0.38(+2.19%)
Jan 27, 2003 18.03 18.03 17.30 17.38 4,095,400 -0.64(-3.55%)
Jan 24, 2003 18.57 18.61 17.93 18.02 2,617,300 -0.69(-3.67%)
Jan 23, 2003 18.27 18.89 17.85 18.71 3,862,900 +0.68(+3.77%)
Jan 22, 2003 17.47 18.46 17.20 18.03 5,472,600 +0.57(+3.25%)
Jan 21, 2003 18.33 18.33 17.33 17.46 4,411,000 -1.01(-5.45%)
Jan 17, 2003 18.83 19.07 18.35 18.47 3,679,300 -0.65(-3.38%)
Jan 16, 2003 18.64 19.19 18.64 19.11 3,262,000 +0.47(+2.54%)
Jan 15, 2003 18.83 19.00 18.37 18.64 4,279,500 -0.08(-0.43%)
Jan 14, 2003 19.24 19.24 18.67 18.72 4,684,000 -0.51(-2.67%)
Jan 13, 2003 18.60 19.63 18.54 19.23 7,687,000 +0.97(+5.29%)
Jan 10, 2003 18.00 18.45 17.90 18.27 4,895,500 +0.04(+0.22%)
Jan 09, 2003 17.20 18.29 17.20 18.23 9,039,900 +1.96(+12.05%)
Jan 08, 2003 16.51 16.51 16.11 16.27 3,267,100 -0.23(-1.41%)
Jan 07, 2003 16.07 16.80 16.07 16.50 4,061,100 +0.43(+2.65%)
Jan 06, 2003 15.91 16.31 15.88 16.07 3,478,800 +0.17(+1.05%)
Jan 03, 2003 15.97 16.41 15.77 15.91 3,947,100 -0.73(-4.41%)
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.