Best Buy (NY: BBY )

113.94 USD -1.67 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.75 26.06 25.49 25.93 4,582,579 +0.14(+0.54%)
Apr 29, 2014 25.58 25.79 24.85 25.79 5,012,293 +0.24(+0.94%)
Apr 28, 2014 24.60 25.70 24.50 25.55 9,269,358 +1.17(+4.80%)
Apr 25, 2014 24.18 24.40 23.87 24.38 7,421,870 +0.19(+0.79%)
Apr 24, 2014 24.34 24.47 24.15 24.19 4,278,126 -0.08(-0.33%)
Apr 23, 2014 24.52 24.76 24.27 24.27 2,842,911 -0.22(-0.90%)
Apr 22, 2014 24.25 24.54 24.05 24.49 5,935,786 +0.37(+1.53%)
Apr 21, 2014 24.55 24.59 24.07 24.12 5,269,783 -0.36(-1.47%)
Apr 17, 2014 24.48 24.48 24.48 24.48 6,207,600 +0.01(+0.04%)
Apr 16, 2014 25.17 25.17 24.34 24.47 5,727,129 -0.53(-2.12%)
Apr 15, 2014 25.39 25.45 24.25 25.00 10,748,154 -0.70(-2.72%)
Apr 14, 2014 25.75 25.91 25.39 25.70 4,492,679 +0.19(+0.74%)
Apr 11, 2014 26.03 26.03 25.27 25.51 6,511,817 -0.70(-2.67%)
Apr 10, 2014 27.40 27.40 26.21 26.21 6,852,647 -1.15(-4.20%)
Apr 09, 2014 27.41 27.65 27.12 27.36 5,080,161 -0.01(-0.04%)
Apr 08, 2014 27.23 27.46 26.98 27.37 6,084,127 +0.18(+0.66%)
Apr 07, 2014 27.58 27.75 26.97 27.19 6,951,943 -0.51(-1.84%)
Apr 04, 2014 27.04 27.93 26.55 27.70 11,293,808 +0.93(+3.47%)
Apr 03, 2014 26.82 26.99 26.53 26.77 4,248,834 -0.03(-0.11%)
Apr 02, 2014 26.37 27.11 26.30 26.80 5,269,731 +0.42(+1.59%)
Apr 01, 2014 26.41 26.58 26.05 26.38 4,766,590 -0.03(-0.11%)
Mar 31, 2014 26.34 26.59 26.05 26.41 4,490,755 +0.34(+1.30%)
Mar 28, 2014 25.73 26.70 25.74 26.07 5,553,318 +0.34(+1.32%)
Mar 27, 2014 25.72 25.79 25.13 25.73 5,624,815 -0.04(-0.16%)
Mar 26, 2014 26.32 26.36 25.59 25.77 4,236,718 -0.42(-1.60%)
Mar 25, 2014 26.53 26.59 26.10 26.19 4,791,915 -0.16(-0.61%)
Mar 24, 2014 26.93 27.20 26.14 26.35 6,864,816 -0.61(-2.26%)
Mar 21, 2014 26.09 26.96 25.91 26.96 12,203,439 +1.12(+4.33%)
Mar 20, 2014 25.67 26.07 25.32 25.84 4,603,103 +0.09(+0.35%)
Mar 19, 2014 25.91 26.01 25.65 25.75 3,534,158 -0.13(-0.50%)
Mar 18, 2014 25.98 25.99 25.63 25.88 4,425,679 -0.13(-0.50%)
Mar 17, 2014 25.82 26.17 25.63 26.01 4,242,489 +0.31(+1.21%)
Mar 14, 2014 25.28 25.80 25.24 25.70 3,853,241 +0.41(+1.62%)
Mar 13, 2014 25.91 26.03 25.21 25.29 5,825,206 -0.45(-1.75%)
Mar 12, 2014 25.86 25.93 25.50 25.74 4,728,493 -0.23(-0.89%)
Mar 11, 2014 26.17 26.23 25.74 25.97 5,578,043 -0.27(-1.03%)
Mar 10, 2014 25.78 26.31 25.53 26.24 7,770,181 +0.44(+1.71%)
Mar 07, 2014 25.55 25.97 25.19 25.80 6,720,224 +0.36(+1.42%)
Mar 06, 2014 25.62 25.62 24.70 25.44 10,356,946 -0.10(-0.39%)
Mar 05, 2014 25.98 26.38 25.39 25.54 8,699,218 -0.26(-1.01%)
Mar 04, 2014 26.46 26.54 25.59 25.80 9,924,696 -0.35(-1.34%)
Mar 03, 2014 26.40 26.67 26.02 26.15 8,041,591 -0.48(-1.80%)
Feb 28, 2014 25.85 26.96 25.68 26.63 15,429,056 +1.06(+4.15%)
Feb 27, 2014 27.70 28.20 25.42 25.57 33,886,428 -0.25(-0.97%)
Feb 26, 2014 25.54 26.20 25.26 25.82 14,586,369 +0.51(+2.02%)
Feb 25, 2014 25.08 26.07 25.07 25.31 12,969,693 +0.14(+0.56%)
Feb 24, 2014 24.74 25.34 24.67 25.17 6,028,539 +0.53(+2.15%)
Feb 21, 2014 24.80 25.03 24.58 24.64 4,627,015 -0.20(-0.81%)
Feb 20, 2014 24.73 25.05 24.66 24.84 5,193,239 -0.04(-0.16%)
Feb 19, 2014 24.98 25.11 24.76 24.88 6,868,638 -0.11(-0.44%)
Feb 18, 2014 24.94 25.17 24.61 24.99 4,403,220 +0.21(+0.85%)
Feb 14, 2014 24.69 24.78 24.78 24.78 4,055,800 +0.10(+0.41%)
Feb 13, 2014 24.73 24.82 24.45 24.68 5,996,494 -0.21(-0.84%)
Feb 12, 2014 25.42 25.54 24.61 24.89 8,324,370 -0.53(-2.08%)
Feb 11, 2014 25.29 25.66 25.16 25.42 10,683,571 +0.18(+0.71%)
Feb 10, 2014 24.51 25.33 24.16 25.24 12,052,859 +0.69(+2.81%)
Feb 07, 2014 23.81 24.78 23.79 24.55 9,285,005 +0.84(+3.54%)
Feb 06, 2014 23.05 23.99 23.03 23.71 6,580,212 +0.59(+2.55%)
Feb 05, 2014 22.51 23.22 22.30 23.12 8,254,880 +0.34(+1.49%)
Feb 04, 2014 23.17 23.38 22.66 22.78 8,967,590 -0.29(-1.26%)
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.