Best Buy (NY: BBY )

100.37 USD -2.15 (-2.10%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 36.57 36.57 36.20 36.29 1,095,800 -0.28(-0.77%)
May 27, 2005 36.55 36.73 36.49 36.57 928,000 -0.01(-0.04%)
May 26, 2005 36.17 36.79 36.17 36.58 1,452,500 +0.48(+1.33%)
May 25, 2005 36.40 36.53 36.01 36.10 985,700 -0.30(-0.82%)
May 24, 2005 36.29 36.60 36.25 36.40 1,436,600 -0.12(-0.33%)
May 23, 2005 36.23 36.75 36.13 36.52 1,397,900 +0.28(+0.77%)
May 20, 2005 36.25 36.57 36.01 36.24 1,508,300 +0.11(+0.31%)
May 19, 2005 36.33 36.49 35.93 36.13 2,989,700 -0.21(-0.57%)
May 18, 2005 35.93 36.66 35.88 36.33 5,766,000 +0.93(+2.62%)
May 17, 2005 34.25 35.47 34.23 35.41 3,158,200 +0.93(+2.71%)
May 16, 2005 33.40 34.50 33.33 34.47 1,977,500 +1.07(+3.21%)
May 13, 2005 33.82 33.83 33.10 33.40 3,425,300 -0.42(-1.24%)
May 12, 2005 34.59 34.78 33.79 33.82 3,912,500 -0.77(-2.22%)
May 11, 2005 34.71 34.86 34.23 34.59 2,579,800 -0.13(-0.36%)
May 10, 2005 34.38 35.00 34.32 34.71 2,205,900 +0.03(+0.08%)
May 09, 2005 34.29 34.69 34.09 34.69 2,301,200 +0.33(+0.97%)
May 06, 2005 34.47 34.66 34.31 34.35 2,206,600 +0.00(+0.00%)
May 05, 2005 34.37 34.83 34.23 34.35 2,358,800 +0.07(+0.21%)
May 04, 2005 33.85 34.37 33.54 34.28 3,005,100 +0.48(+1.42%)
May 03, 2005 33.68 33.93 33.47 33.80 1,833,600 +0.16(+0.48%)
May 02, 2005 33.73 34.13 33.46 33.64 1,879,100 +0.08(+0.24%)
Apr 29, 2005 33.83 34.23 33.00 33.56 3,665,500 +0.53(+1.59%)
Apr 28, 2005 33.48 34.07 32.77 33.03 3,343,600 -0.45(-1.33%)
Apr 27, 2005 33.50 33.83 33.07 33.48 4,460,200 +0.68(+2.07%)
Apr 26, 2005 32.69 33.09 32.65 32.80 2,986,700 -0.11(-0.34%)
Apr 25, 2005 32.57 33.15 32.44 32.91 1,866,400 +0.46(+1.42%)
Apr 22, 2005 32.65 32.90 32.26 32.45 2,727,700 -0.19(-0.59%)
Apr 21, 2005 32.77 32.86 32.35 32.65 2,608,600 +0.33(+1.03%)
Apr 20, 2005 32.79 32.92 32.27 32.31 2,415,500 -0.49(-1.48%)
Apr 19, 2005 32.79 32.93 32.35 32.80 2,870,800 +0.01(+0.02%)
Apr 18, 2005 32.30 32.90 31.93 32.79 4,051,700 +0.33(+1.01%)
Apr 15, 2005 32.85 32.97 32.19 32.47 5,116,300 -0.59(-1.77%)
Apr 14, 2005 33.03 33.43 33.00 33.05 3,616,600 -0.85(-2.50%)
Apr 13, 2005 34.14 34.34 33.79 33.90 2,635,800 -0.45(-1.30%)
Apr 12, 2005 33.89 34.54 33.59 34.35 3,348,200 +0.32(+0.94%)
Apr 11, 2005 33.63 34.15 33.59 34.03 2,505,400 +0.41(+1.21%)
Apr 08, 2005 34.13 34.23 33.55 33.62 2,137,300 -0.47(-1.39%)
Apr 07, 2005 33.91 34.17 33.53 34.09 3,830,100 +0.09(+0.25%)
Apr 06, 2005 33.52 34.11 33.51 34.01 3,839,300 +0.49(+1.45%)
Apr 05, 2005 33.30 33.67 33.29 33.52 3,397,800 +0.27(+0.82%)
Apr 04, 2005 33.66 33.73 33.01 33.25 4,978,800 -0.49(-1.44%)
Apr 01, 2005 35.00 35.39 32.80 33.73 17,967,400 -2.27(-6.31%)
Mar 31, 2005 35.30 36.33 35.01 36.01 4,628,200 +0.46(+1.29%)
Mar 30, 2005 35.17 35.92 34.97 35.55 2,707,100 +0.63(+1.79%)
Mar 29, 2005 35.29 35.65 34.83 34.92 5,338,700 -0.37(-1.04%)
Mar 28, 2005 34.70 35.41 34.68 35.29 3,400,400 +0.79(+2.30%)
Mar 24, 2005 34.27 34.62 34.17 34.49 4,757,200 +0.23(+0.68%)
Mar 23, 2005 34.34 34.45 34.08 34.26 4,219,500 -0.08(-0.23%)
Mar 22, 2005 34.33 34.85 34.19 34.34 2,865,700 +0.09(+0.27%)
Mar 21, 2005 34.29 34.49 33.94 34.25 2,153,600 -0.05(-0.14%)
Mar 18, 2005 34.29 34.50 34.04 34.29 4,456,700 +0.01(+0.02%)
Mar 17, 2005 34.43 34.67 34.16 34.29 1,989,500 -0.14(-0.41%)
Mar 16, 2005 34.42 34.67 34.17 34.43 2,974,100 +0.01(+0.04%)
Mar 15, 2005 35.13 35.14 34.22 34.41 5,623,900 -0.86(-2.44%)
Mar 14, 2005 35.00 35.28 34.87 35.27 2,402,900 +0.44(+1.26%)
Mar 11, 2005 35.15 35.16 34.51 34.83 3,020,400 -0.23(-0.65%)
Mar 10, 2005 35.43 35.57 34.84 35.06 2,715,500 -0.37(-1.05%)
Mar 09, 2005 35.27 35.57 35.07 35.43 3,164,400 +0.09(+0.26%)
Mar 08, 2005 35.43 35.61 35.23 35.34 2,810,100 -0.33(-0.92%)
Mar 07, 2005 35.47 35.85 35.33 35.67 2,586,400 +0.20(+0.56%)
Mar 04, 2005 35.00 35.97 35.00 35.47 4,307,000 +0.53(+1.53%)
Mar 03, 2005 34.70 35.27 34.64 34.93 9,202,300 -1.01(-2.80%)
Mar 02, 2005 36.10 36.99 35.83 35.94 3,528,500 -0.38(-1.05%)
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.