Best Buy (NY: BBY )

113.64 USD +0.98 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.71 37.72 36.71 37.37 5,531,062 +0.64(+1.74%)
Jul 30, 2009 37.25 37.64 36.59 36.73 5,431,316 -0.24(-0.65%)
Jul 29, 2009 37.18 37.78 36.48 36.97 4,360,702 -0.41(-1.10%)
Jul 28, 2009 36.26 37.50 36.23 37.38 7,654,322 +1.56(+4.36%)
Jul 27, 2009 36.23 36.55 35.61 35.82 5,591,629 -0.73(-2.00%)
Jul 24, 2009 36.81 36.98 36.06 36.55 402 -0.56(-1.51%)
Jul 23, 2009 35.99 37.43 35.57 37.11 5,271,414 +1.19(+3.31%)
Jul 22, 2009 36.01 36.45 35.61 35.92 6,146,873 -0.49(-1.35%)
Jul 21, 2009 36.87 36.95 35.49 36.41 6,440,146 -0.45(-1.22%)
Jul 20, 2009 36.20 36.88 35.87 36.86 6,140,148 +0.68(+1.88%)
Jul 17, 2009 35.36 36.31 35.10 36.18 5,676,417 +0.58(+1.63%)
Jul 16, 2009 35.35 35.78 34.78 35.60 4,796,554 +0.25(+0.71%)
Jul 15, 2009 34.87 35.53 34.76 35.35 6,753,568 +0.94(+2.73%)
Jul 14, 2009 34.24 34.60 33.49 34.41 5,323,882 +0.29(+0.85%)
Jul 13, 2009 33.90 34.31 33.74 34.12 8,143,102 +1.35(+4.12%)
Jul 10, 2009 32.60 33.23 32.49 32.77 4,293,628 -0.09(-0.27%)
Jul 09, 2009 32.47 33.27 32.33 32.86 7,491,656 +0.65(+2.02%)
Jul 08, 2009 31.56 32.29 31.25 32.21 12,242,012 +0.86(+2.74%)
Jul 07, 2009 32.05 32.29 31.26 31.35 5,563,226 -0.72(-2.25%)
Jul 06, 2009 31.53 32.36 31.45 32.07 8,117,245 -0.01(-0.03%)
Jul 02, 2009 33.42 33.61 32.02 32.08 6,651,544 -1.92(-5.65%)
Jul 01, 2009 33.67 34.31 33.51 34.00 4,608,144 +0.51(+1.52%)
Jun 30, 2009 34.04 34.80 33.19 33.49 6,432,663 -0.53(-1.56%)
Jun 29, 2009 33.70 34.54 33.24 34.02 4,150,100 +0.44(+1.31%)
Jun 26, 2009 34.11 34.33 33.50 33.58 3,922,264 -0.47(-1.38%)
Jun 25, 2009 33.85 34.28 33.74 34.05 6,594,624 +1.08(+3.28%)
Jun 24, 2009 33.23 33.73 32.80 32.97 6,103,710 -0.01(-0.03%)
Jun 23, 2009 33.54 33.72 32.72 32.98 5,074,397 -0.46(-1.38%)
Jun 22, 2009 34.22 34.41 33.42 33.44 5,983,891 -0.94(-2.73%)
Jun 19, 2009 34.31 34.90 34.17 34.38 11,147,005 +0.31(+0.91%)
Jun 18, 2009 36.00 36.28 33.81 34.07 13,472,205 -1.80(-5.02%)
Jun 17, 2009 35.57 36.57 35.37 35.87 9,123,818 +0.03(+0.08%)
Jun 16, 2009 37.55 38.15 35.62 35.84 27,500,171 -2.82(-7.29%)
Jun 15, 2009 38.01 39.03 37.13 38.66 12,761,819 +0.11(+0.29%)
Jun 12, 2009 37.13 38.69 36.90 38.55 7,140,872 +1.32(+3.55%)
Jun 11, 2009 38.41 38.54 37.03 37.23 8,583,377 -1.64(-4.22%)
Jun 10, 2009 39.77 39.98 37.83 38.87 6,439,646 -0.65(-1.64%)
Jun 09, 2009 38.96 39.84 38.60 39.52 5,548,193 +0.88(+2.28%)
Jun 08, 2009 38.16 39.05 37.85 38.64 7,404,015 +1.20(+3.21%)
Jun 05, 2009 37.69 38.03 36.75 37.44 6,164,056 +0.41(+1.11%)
Jun 04, 2009 37.74 37.79 36.51 37.03 6,622,218 -0.99(-2.60%)
Jun 03, 2009 37.50 38.22 37.07 38.02 6,335,999 +0.11(+0.29%)
Jun 02, 2009 37.54 38.08 37.02 37.91 5,847,578 +0.28(+0.74%)
Jun 01, 2009 35.67 38.20 35.36 37.63 8,622,356 +2.53(+7.21%)
May 29, 2009 35.20 35.55 33.99 35.10 8,030,588 +0.16(+0.46%)
May 28, 2009 35.25 35.73 34.25 34.94 8,217,069 -0.33(-0.94%)
May 27, 2009 36.96 36.96 35.24 35.27 7,621,719 -1.78(-4.80%)
May 26, 2009 34.92 37.30 34.91 37.05 7,868,233 +1.87(+5.32%)
May 22, 2009 35.39 35.79 34.23 35.18 5,948,062 -0.05(-0.14%)
May 21, 2009 35.63 36.10 34.76 35.23 7,191,514 -0.97(-2.68%)
May 20, 2009 37.48 38.15 36.14 36.20 6,051,145 -1.05(-2.82%)
May 19, 2009 36.26 37.90 36.25 37.25 7,134,477 +0.89(+2.45%)
May 18, 2009 35.56 36.50 35.50 36.36 7,329,994 +0.95(+2.68%)
May 15, 2009 36.10 36.82 35.20 35.41 6,928,292 -0.72(-1.99%)
May 14, 2009 35.48 37.10 35.31 36.13 7,943,974 +0.93(+2.64%)
May 13, 2009 36.19 36.24 34.65 35.20 10,883,846 -1.86(-5.02%)
May 12, 2009 38.49 38.54 36.21 37.06 9,319,243 -1.10(-2.88%)
May 11, 2009 37.42 38.76 36.64 38.16 8,857,347 +0.23(+0.61%)
May 08, 2009 38.25 38.95 37.08 37.93 10,501,436 -0.77(-1.99%)
May 07, 2009 40.24 40.34 38.00 38.70 8,708,217 -0.80(-2.03%)
May 06, 2009 41.58 41.58 38.97 39.50 7,981,445 -1.37(-3.35%)
May 05, 2009 40.28 41.48 39.88 40.87 7,559,310 +0.49(+1.21%)
May 04, 2009 37.57 40.46 37.02 40.38 11,709,380 +3.18(+8.55%)
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.