Best Buy (NY: BBY )

117.59 USD -0.45 (-0.38%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.16 34.97 34.16 34.70 5,586,989 +0.52(+1.52%)
May 28, 2015 34.36 34.49 34.03 34.18 3,863,013 -0.18(-0.52%)
May 27, 2015 34.06 34.73 34.01 34.36 5,472,255 +0.46(+1.36%)
May 26, 2015 34.27 34.39 33.78 33.90 5,090,755 -0.43(-1.25%)
May 22, 2015 35.49 34.33 34.33 34.33 7,758,600 -0.78(-2.22%)
May 21, 2015 36.60 36.60 35.02 35.11 17,990,927 +1.33(+3.94%)
May 20, 2015 34.74 34.78 33.73 33.78 10,765,553 -1.20(-3.43%)
May 19, 2015 35.29 35.34 34.80 34.98 5,168,643 -0.11(-0.31%)
May 18, 2015 34.25 35.30 34.13 35.09 7,063,949 +0.50(+1.45%)
May 15, 2015 34.86 34.92 34.50 34.59 5,486,647 -0.23(-0.66%)
May 14, 2015 36.40 36.40 34.79 34.82 7,669,431 -1.38(-3.81%)
May 13, 2015 37.01 37.01 36.00 36.20 4,243,730 -0.60(-1.63%)
May 12, 2015 36.74 36.90 36.42 36.80 3,646,628 -0.17(-0.46%)
May 11, 2015 36.52 37.18 36.52 36.97 2,914,939 +0.36(+0.98%)
May 08, 2015 36.42 36.74 36.26 36.61 2,895,944 +0.49(+1.36%)
May 07, 2015 35.30 36.23 35.21 36.12 3,003,967 +0.80(+2.27%)
May 06, 2015 35.69 35.75 35.18 35.32 3,541,086 -0.15(-0.42%)
May 05, 2015 35.70 35.92 35.33 35.47 3,335,297 -0.17(-0.48%)
May 04, 2015 35.18 35.76 35.16 35.64 2,849,493 +0.46(+1.31%)
May 01, 2015 34.76 35.40 34.74 35.18 3,189,391 +0.53(+1.53%)
Apr 30, 2015 34.67 35.17 34.49 34.65 3,504,683 -0.21(-0.60%)
Apr 29, 2015 35.36 35.67 34.68 34.86 3,902,738 -0.86(-2.41%)
Apr 28, 2015 35.42 36.16 35.32 35.72 3,061,446 +0.39(+1.10%)
Apr 27, 2015 35.55 35.69 35.25 35.33 2,737,470 -0.06(-0.17%)
Apr 24, 2015 35.65 35.78 35.07 35.39 7,449,090 -0.74(-2.05%)
Apr 23, 2015 35.95 36.65 35.91 36.13 5,107,979 -0.05(-0.14%)
Apr 22, 2015 36.49 36.68 35.94 36.18 4,719,884 -0.27(-0.74%)
Apr 21, 2015 36.75 36.99 36.29 36.45 4,535,824 -0.13(-0.36%)
Apr 20, 2015 36.86 36.94 36.56 36.58 3,580,675 +0.12(+0.33%)
Apr 17, 2015 36.91 37.00 36.19 36.46 4,682,504 -0.73(-1.96%)
Apr 16, 2015 37.50 37.50 37.08 37.19 3,607,401 -0.36(-0.96%)
Apr 15, 2015 38.05 38.27 37.51 37.55 2,738,990 -0.25(-0.66%)
Apr 14, 2015 38.13 38.27 36.67 37.80 5,244,888 -0.54(-1.41%)
Apr 13, 2015 38.45 38.70 38.12 38.34 2,902,487 -0.24(-0.62%)
Apr 10, 2015 38.79 38.84 38.41 38.58 2,347,276 -0.13(-0.34%)
Apr 09, 2015 38.02 38.78 38.02 38.71 3,296,158 +0.35(+0.91%)
Apr 08, 2015 38.21 38.50 37.68 38.36 3,982,044 +0.30(+0.79%)
Apr 07, 2015 38.33 38.88 38.03 38.06 4,385,118 -0.15(-0.39%)
Apr 06, 2015 37.83 38.50 37.80 38.21 4,003,533 -0.01(-0.03%)
Apr 02, 2015 37.30 38.22 38.22 38.22 4,273,200 +1.01(+2.71%)
Apr 01, 2015 37.63 37.83 36.93 37.21 6,140,461 -0.58(-1.53%)
Mar 31, 2015 38.71 38.71 37.75 37.79 5,476,700 -0.96(-2.48%)
Mar 30, 2015 38.44 39.34 38.44 38.75 4,166,247 +0.27(+0.70%)
Mar 27, 2015 38.61 38.83 37.83 38.48 4,701,003 +0.08(+0.21%)
Mar 26, 2015 39.17 39.23 38.38 38.40 5,191,870 -1.02(-2.59%)
Mar 25, 2015 40.71 40.85 39.38 39.42 5,218,254 -1.43(-3.50%)
Mar 24, 2015 40.88 41.05 40.36 40.85 4,286,486 -0.01(-0.02%)
Mar 23, 2015 40.86 41.45 40.77 40.86 3,705,532 +0.07(+0.17%)
Mar 20, 2015 41.13 41.13 40.33 40.79 7,083,380 -0.81(-1.95%)
Mar 19, 2015 41.71 41.86 41.36 41.60 3,435,406 -0.17(-0.41%)
Mar 18, 2015 41.51 41.92 40.83 41.77 4,018,831 +0.13(+0.31%)
Mar 17, 2015 41.42 42.00 41.26 41.64 4,906,938 +0.01(+0.02%)
Mar 16, 2015 40.81 41.75 40.81 41.63 4,660,649 +1.10(+2.71%)
Mar 13, 2015 40.90 41.05 40.31 40.53 4,175,679 -0.32(-0.78%)
Mar 12, 2015 40.07 41.10 40.05 40.85 4,173,818 +0.63(+1.57%)
Mar 11, 2015 40.09 40.60 40.00 40.22 4,921,821 +0.25(+0.63%)
Mar 10, 2015 39.51 40.01 39.08 39.97 5,316,378 +0.14(+0.35%)
Mar 09, 2015 39.67 39.88 39.34 39.83 3,619,554 +0.12(+0.30%)
Mar 06, 2015 39.70 40.49 39.49 39.71 5,254,603 +0.08(+0.20%)
Mar 05, 2015 39.77 39.95 39.39 39.63 4,684,232 -0.16(-0.40%)
Mar 04, 2015 39.50 39.98 39.06 39.79 7,720,942 +0.61(+1.56%)
Mar 03, 2015 39.44 39.91 38.65 39.18 11,783,620 +0.55(+1.42%)
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.