Best Buy (NY: BBY )

119.87 USD +0.57 (+0.48%)
Official Closing Price Updated: 7:33 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.33 22.42 21.93 22.07 3,474,817 -0.26(-1.16%)
Apr 27, 2012 22.23 22.33 21.85 22.33 5,019,261 +0.22(+1.00%)
Apr 26, 2012 22.09 22.22 21.95 22.11 4,800,234 +0.03(+0.14%)
Apr 25, 2012 21.91 22.18 21.81 22.08 4,790,170 +0.38(+1.75%)
Apr 24, 2012 21.48 21.83 21.24 21.70 6,761,977 -0.05(-0.23%)
Apr 23, 2012 21.26 21.95 21.13 21.75 7,599,222 +0.28(+1.30%)
Apr 20, 2012 21.94 22.00 21.39 21.47 9,820,408 -0.53(-2.41%)
Apr 19, 2012 22.06 22.30 21.89 22.00 4,412,939 -0.06(-0.27%)
Apr 18, 2012 22.24 22.43 21.98 22.06 6,274,968 +0.14(+0.64%)
Apr 17, 2012 21.89 22.02 21.72 21.92 5,924,329 +0.07(+0.32%)
Apr 16, 2012 22.05 22.07 21.57 21.85 7,236,407 -0.19(-0.86%)
Apr 13, 2012 22.20 22.46 21.93 22.04 18,356,034 -0.20(-0.90%)
Apr 12, 2012 21.93 22.55 21.81 22.24 19,378,971 +0.28(+1.28%)
Apr 11, 2012 21.29 22.14 21.21 21.96 13,638,078 +0.64(+3.00%)
Apr 10, 2012 22.48 23.74 21.21 21.32 29,616,611 -1.33(-5.87%)
Apr 09, 2012 22.31 22.74 22.07 22.65 6,960,918 +0.00(+0.00%)
Apr 05, 2012 22.74 22.94 22.43 22.65 6,948,277 -0.30(-1.31%)
Apr 04, 2012 23.36 23.98 22.76 22.95 10,274,266 -0.60(-2.55%)
Apr 03, 2012 23.37 23.91 23.30 23.55 8,253,043 -0.09(-0.38%)
Apr 02, 2012 23.24 23.80 22.80 23.64 11,182,091 -0.04(-0.17%)
Mar 30, 2012 24.53 24.57 23.61 23.68 16,863,232 -1.09(-4.40%)
Mar 29, 2012 25.36 25.48 23.96 24.77 30,389,758 -1.85(-6.95%)
Mar 28, 2012 27.02 27.30 26.52 26.62 9,783,821 -0.31(-1.15%)
Mar 27, 2012 27.46 27.50 26.88 26.93 6,917,984 -0.44(-1.61%)
Mar 26, 2012 27.69 27.75 27.10 27.37 7,478,228 -0.14(-0.51%)
Mar 23, 2012 27.25 27.95 26.83 27.51 8,408,892 +0.55(+2.04%)
Mar 22, 2012 26.98 27.55 26.75 26.96 7,781,767 -0.18(-0.66%)
Mar 21, 2012 26.29 27.35 26.27 27.14 13,473,676 +0.85(+3.23%)
Mar 20, 2012 25.89 26.40 25.47 26.29 6,833,749 +0.17(+0.65%)
Mar 19, 2012 25.35 26.31 25.31 26.12 8,536,094 +0.60(+2.35%)
Mar 16, 2012 25.18 25.65 24.92 25.52 10,234,188 +0.32(+1.27%)
Mar 15, 2012 23.93 25.27 23.39 25.20 10,098,504 +1.28(+5.35%)
Mar 14, 2012 24.55 24.64 23.73 23.92 7,229,375 -0.67(-2.72%)
Mar 13, 2012 24.77 24.84 24.48 24.59 4,513,813 +0.03(+0.12%)
Mar 12, 2012 24.72 24.80 24.45 24.56 2,788,485 -0.21(-0.85%)
Mar 09, 2012 24.46 24.89 24.41 24.77 3,224,145 +0.22(+0.90%)
Mar 08, 2012 24.55 24.70 24.33 24.55 2,507,046 +0.16(+0.66%)
Mar 07, 2012 24.07 24.64 23.92 24.39 5,401,711 +0.33(+1.37%)
Mar 06, 2012 24.30 24.49 23.98 24.06 3,884,859 -0.58(-2.35%)
Mar 05, 2012 24.22 24.78 24.02 24.64 3,848,644 +0.33(+1.36%)
Mar 02, 2012 24.62 24.74 24.28 24.31 3,271,853 -0.39(-1.58%)
Mar 01, 2012 24.84 25.08 24.59 24.70 4,097,933 +0.00(+0.00%)
Feb 29, 2012 25.57 25.67 24.66 24.70 5,793,979 -0.84(-3.29%)
Feb 28, 2012 24.98 25.61 24.75 25.54 3,950,703 +0.53(+2.12%)
Feb 27, 2012 24.91 25.25 24.66 25.01 3,013,282 +0.02(+0.08%)
Feb 24, 2012 25.18 25.33 24.92 24.99 2,821,639 -0.20(-0.79%)
Feb 23, 2012 25.03 25.60 25.03 25.19 3,938,834 +0.11(+0.44%)
Feb 22, 2012 25.90 26.07 25.05 25.08 5,706,807 -0.83(-3.20%)
Feb 21, 2012 25.93 26.29 25.85 25.91 5,444,092 +0.20(+0.78%)
Feb 17, 2012 25.92 26.05 25.69 25.71 3,311,273 -0.16(-0.62%)
Feb 16, 2012 25.30 25.90 25.28 25.87 3,626,200 +0.52(+2.05%)
Feb 15, 2012 25.58 25.70 25.17 25.35 3,686,232 -0.14(-0.55%)
Feb 14, 2012 25.25 25.50 25.14 25.49 2,780,342 +0.28(+1.11%)
Feb 13, 2012 25.22 25.45 25.02 25.21 2,733,353 +0.13(+0.52%)
Feb 10, 2012 25.15 25.30 24.92 25.08 3,456,128 -0.27(-1.07%)
Feb 09, 2012 25.50 25.59 25.04 25.35 4,519,519 -0.05(-0.20%)
Feb 08, 2012 25.29 25.75 25.24 25.40 6,504,808 +0.02(+0.08%)
Feb 07, 2012 24.54 25.42 24.44 25.38 7,672,311 +0.71(+2.88%)
Feb 06, 2012 23.78 24.72 23.76 24.67 6,573,860 +0.81(+3.39%)
Feb 03, 2012 24.55 24.63 23.80 23.86 8,449,705 -0.44(-1.81%)
Feb 02, 2012 24.18 24.47 24.12 24.30 3,742,364 +0.12(+0.50%)
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.