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 (%)
Nov 30, 2004 38.43 38.67 37.48 37.59 4,250,200 -0.93(-2.42%)
Nov 29, 2004 39.29 39.79 38.20 38.52 5,811,400 -0.76(-1.93%)
Nov 26, 2004 39.38 39.73 39.20 39.28 1,243,500 -0.10(-0.25%)
Nov 24, 2004 39.41 39.42 38.53 39.38 4,107,500 -0.02(-0.05%)
Nov 23, 2004 39.37 39.89 39.33 39.40 2,826,100 +0.07(+0.17%)
Nov 22, 2004 40.30 40.30 39.33 39.33 3,661,300 -0.90(-2.24%)
Nov 19, 2004 41.00 41.08 40.17 40.23 3,015,100 -1.10(-2.66%)
Nov 18, 2004 40.79 41.47 40.33 41.33 2,866,800 +0.51(+1.24%)
Nov 17, 2004 40.59 41.42 40.47 40.83 3,940,700 +0.44(+1.09%)
Nov 16, 2004 40.63 40.83 40.30 40.39 3,241,400 -0.71(-1.72%)
Nov 15, 2004 40.13 41.33 40.00 41.09 3,086,500 +1.27(+3.20%)
Nov 12, 2004 40.11 40.28 39.78 39.82 2,792,900 -0.04(-0.10%)
Nov 11, 2004 39.88 40.17 39.60 39.86 2,125,300 +0.06(+0.15%)
Nov 10, 2004 39.69 40.25 39.54 39.80 3,111,900 +0.11(+0.27%)
Nov 09, 2004 39.93 40.75 39.33 39.69 5,429,500 -0.95(-2.33%)
Nov 08, 2004 40.95 41.00 40.57 40.64 2,161,400 -0.29(-0.70%)
Nov 05, 2004 41.23 41.43 40.73 40.93 4,352,700 -0.31(-0.74%)
Nov 04, 2004 39.93 41.31 39.81 41.23 4,077,600 +1.33(+3.34%)
Nov 03, 2004 40.00 40.19 39.60 39.90 3,618,700 +0.46(+1.17%)
Nov 02, 2004 39.99 40.03 39.41 39.44 2,603,400 -0.37(-0.92%)
Nov 01, 2004 39.50 40.04 39.17 39.81 2,277,800 +0.33(+0.83%)
Oct 29, 2004 39.57 39.93 39.23 39.48 2,707,000 -0.16(-0.40%)
Oct 28, 2004 39.23 39.79 39.21 39.64 2,369,800 +0.16(+0.41%)
Oct 27, 2004 38.64 39.77 38.57 39.48 3,577,200 +0.76(+1.96%)
Oct 26, 2004 37.96 38.77 37.90 38.72 2,435,800 +0.76(+2.00%)
Oct 25, 2004 37.83 38.10 37.41 37.96 2,634,100 +0.03(+0.07%)
Oct 22, 2004 38.07 38.19 37.59 37.93 2,606,100 -0.13(-0.35%)
Oct 21, 2004 37.25 38.20 36.88 38.07 3,695,900 +0.83(+2.22%)
Oct 20, 2004 37.53 37.72 37.11 37.24 2,447,500 -0.43(-1.15%)
Oct 19, 2004 38.31 38.71 37.60 37.67 3,264,400 -0.61(-1.60%)
Oct 18, 2004 37.57 38.33 37.51 38.29 3,084,400 +0.49(+1.31%)
Oct 15, 2004 37.20 37.86 37.07 37.79 3,023,800 +0.79(+2.13%)
Oct 14, 2004 37.13 37.47 36.91 37.01 4,026,000 +0.23(+0.63%)
Oct 13, 2004 36.90 37.19 36.42 36.77 3,062,300 +0.11(+0.31%)
Oct 12, 2004 36.33 36.80 36.23 36.66 1,763,700 -0.07(-0.18%)
Oct 11, 2004 36.27 36.77 36.18 36.73 1,659,700 +0.55(+1.53%)
Oct 08, 2004 36.67 37.01 35.83 36.17 3,090,900 -0.49(-1.33%)
Oct 07, 2004 36.67 37.37 36.65 36.66 3,166,900 -0.01(-0.04%)
Oct 06, 2004 36.44 36.77 36.24 36.67 1,584,400 +0.23(+0.64%)
Oct 05, 2004 36.75 36.78 36.34 36.44 1,558,600 -0.21(-0.56%)
Oct 04, 2004 36.73 37.38 36.64 36.65 3,229,100 +0.15(+0.42%)
Oct 01, 2004 36.47 37.02 36.33 36.49 2,757,100 +0.33(+0.92%)
Sep 30, 2004 36.33 36.62 36.05 36.16 3,221,100 -0.51(-1.38%)
Sep 29, 2004 35.68 36.68 35.62 36.67 3,728,800 +0.99(+2.78%)
Sep 28, 2004 35.79 35.80 35.12 35.67 2,019,100 +0.07(+0.21%)
Sep 27, 2004 35.53 35.92 35.53 35.60 1,502,100 -0.17(-0.48%)
Sep 24, 2004 35.76 36.05 35.73 35.77 2,284,300 +0.01(+0.04%)
Sep 23, 2004 35.39 36.06 35.23 35.76 3,371,300 +0.11(+0.30%)
Sep 22, 2004 35.87 36.03 35.61 35.65 3,021,300 -0.38(-1.05%)
Sep 21, 2004 35.77 36.29 35.67 36.03 2,634,100 +0.38(+1.07%)
Sep 20, 2004 35.42 35.72 35.22 35.65 3,153,500 +0.07(+0.19%)
Sep 17, 2004 35.76 35.90 35.43 35.59 2,824,200 -0.17(-0.47%)
Sep 16, 2004 35.33 36.15 35.29 35.75 4,496,900 +0.68(+1.94%)
Sep 15, 2004 34.17 35.45 34.17 35.07 9,205,600 +1.55(+4.61%)
Sep 14, 2004 33.93 33.93 33.42 33.53 5,638,500 -0.41(-1.20%)
Sep 13, 2004 33.73 34.19 33.73 33.93 3,567,900 +0.30(+0.89%)
Sep 10, 2004 32.80 33.93 32.77 33.63 4,927,900 +0.99(+3.02%)
Sep 09, 2004 32.90 33.03 32.33 32.65 2,913,600 -0.05(-0.16%)
Sep 08, 2004 33.03 33.61 32.63 32.70 3,369,600 -0.33(-1.01%)
Sep 07, 2004 33.07 33.49 32.83 33.03 3,361,600 +0.33(+1.00%)
Sep 03, 2004 32.56 32.99 32.43 32.71 3,011,300 +0.04(+0.12%)
Sep 02, 2004 32.00 32.93 31.86 32.67 6,125,600 +1.50(+4.81%)
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.