Best Buy (NY: BBY )

100.37 USD -2.15 (-2.10%)
Official Closing Price Updated: 7:41 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.59 28.26 27.50 27.55 10,223,627 -0.19(-0.68%)
May 30, 2013 27.15 28.17 27.15 27.74 10,796,717 +0.70(+2.59%)
May 29, 2013 26.49 27.10 26.36 27.04 7,166,164 +0.31(+1.16%)
May 28, 2013 26.27 26.78 26.22 26.73 7,288,515 +0.70(+2.69%)
May 24, 2013 26.12 26.34 25.65 26.03 4,140,248 -0.26(-0.99%)
May 23, 2013 25.40 26.34 25.30 26.29 5,321,395 +0.64(+2.50%)
May 22, 2013 25.64 26.43 25.27 25.65 9,696,041 +0.01(+0.04%)
May 21, 2013 26.09 26.99 25.17 25.64 20,917,567 -1.17(-4.36%)
May 20, 2013 26.89 27.37 26.47 26.81 7,880,398 -0.09(-0.33%)
May 17, 2013 25.89 26.96 25.87 26.90 5,907,052 +1.00(+3.86%)
May 16, 2013 26.15 26.27 25.70 25.90 3,622,994 -0.50(-1.89%)
May 15, 2013 26.49 26.65 25.88 26.40 5,580,472 +1.09(+4.31%)
May 13, 2013 25.47 25.54 25.11 25.31 3,424,261 -0.06(-0.24%)
May 10, 2013 25.65 25.69 24.98 25.37 4,185,666 -0.23(-0.90%)
May 09, 2013 25.49 26.14 25.45 25.60 4,496,157 +0.09(+0.35%)
May 08, 2013 26.01 26.42 25.39 25.51 5,985,595 -0.61(-2.34%)
May 07, 2013 26.37 26.45 26.00 26.12 3,659,499 -0.22(-0.84%)
May 06, 2013 26.47 26.59 25.90 26.34 4,664,218 -0.18(-0.68%)
May 03, 2013 26.45 26.55 26.08 26.52 5,109,876 +0.26(+0.99%)
May 02, 2013 25.90 26.37 25.83 26.26 4,392,838 +0.36(+1.39%)
May 01, 2013 25.69 26.44 25.44 25.90 7,446,192 -0.09(-0.35%)
Apr 30, 2013 25.71 26.92 25.65 25.99 23,286,780 +1.79(+7.40%)
Apr 29, 2013 23.58 24.20 23.30 24.20 5,288,710 +0.70(+2.98%)
Apr 26, 2013 24.04 24.14 23.40 23.50 4,644,032 -0.64(-2.65%)
Apr 25, 2013 23.78 24.37 23.70 24.14 5,284,723 +0.37(+1.56%)
Apr 24, 2013 24.15 24.38 23.53 23.77 4,495,765 -0.36(-1.49%)
Apr 23, 2013 23.73 24.34 23.62 24.13 6,209,687 +0.45(+1.90%)
Apr 22, 2013 23.14 23.94 22.87 23.68 5,293,591 +0.43(+1.85%)
Apr 19, 2013 23.18 23.58 22.80 23.25 5,044,786 +0.28(+1.22%)
Apr 18, 2013 23.50 23.71 22.78 22.97 6,092,339 -0.41(-1.75%)
Apr 17, 2013 23.40 23.67 23.06 23.38 6,153,666 -0.28(-1.18%)
Apr 16, 2013 23.03 23.73 22.92 23.66 7,349,352 +0.72(+3.14%)
Apr 15, 2013 23.91 24.27 22.55 22.94 11,304,713 -1.15(-4.77%)
Apr 12, 2013 24.07 24.23 23.42 24.09 14,930,692 -0.02(-0.08%)
Apr 11, 2013 24.60 24.90 23.98 24.11 11,820,853 -0.71(-2.86%)
Apr 10, 2013 25.76 25.76 24.40 24.82 14,277,873 -0.92(-3.57%)
Apr 09, 2013 25.66 26.09 25.31 25.74 12,262,605 -0.22(-0.85%)
Apr 08, 2013 25.47 26.29 24.75 25.96 31,703,784 +0.51(+2.00%)
Apr 05, 2013 24.85 25.46 24.31 25.45 25,427,357 +0.32(+1.27%)
Apr 04, 2013 21.72 25.30 21.71 25.13 55,342,583 +3.48(+16.07%)
Apr 03, 2013 21.73 22.08 21.47 21.65 7,599,463 +0.01(+0.05%)
Apr 02, 2013 21.75 22.20 21.57 21.64 7,679,190 -0.04(-0.18%)
Apr 01, 2013 22.13 22.46 21.64 21.68 6,090,546 -0.47(-2.12%)
Mar 28, 2013 22.18 22.53 22.00 22.15 8,861,813 +0.00(+0.00%)
Mar 27, 2013 22.30 22.73 21.77 22.15 10,647,905 -0.55(-2.42%)
Mar 26, 2013 23.10 23.24 22.27 22.70 9,420,625 -0.50(-2.16%)
Mar 25, 2013 22.90 23.46 22.62 23.20 9,792,824 +0.42(+1.84%)
Mar 22, 2013 22.58 22.98 21.83 22.78 15,684,042 +0.32(+1.42%)
Mar 21, 2013 22.94 23.35 22.36 22.46 15,834,967 -0.61(-2.64%)
Mar 20, 2013 22.57 23.46 22.52 23.07 16,461,448 +0.82(+3.69%)
Mar 19, 2013 21.90 22.35 21.76 22.25 11,293,355 +0.12(+0.54%)
Mar 18, 2013 21.22 22.25 21.22 22.13 14,981,135 +0.68(+3.17%)
Mar 15, 2013 21.61 21.80 21.14 21.45 12,090,173 -0.05(-0.23%)
Mar 14, 2013 20.99 21.55 20.92 21.50 9,247,220 +0.54(+2.58%)
Mar 13, 2013 20.34 21.26 20.30 20.96 11,650,013 +0.67(+3.30%)
Mar 12, 2013 20.26 20.60 20.06 20.29 15,194,170 +0.21(+1.05%)
Mar 11, 2013 20.28 20.45 19.99 20.08 20,020,148 -0.09(-0.45%)
Mar 08, 2013 19.43 20.61 19.20 20.17 22,784,536 +0.91(+4.72%)
Mar 07, 2013 18.84 19.33 18.56 19.26 10,555,667 +0.51(+2.72%)
Mar 06, 2013 19.29 19.50 17.79 18.75 26,687,100 +0.35(+1.90%)
Mar 05, 2013 18.01 18.45 17.69 18.40 12,122,199 +0.63(+3.55%)
Mar 04, 2013 17.08 18.13 16.98 17.77 14,176,079 +0.61(+3.55%)
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.