Best Buy (NY: BBY )

119.55 USD +0.25 (+0.21%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 63.81 64.01 62.37 62.67 3,542,900 -2.34(-3.60%)
May 30, 2019 65.24 65.49 64.41 65.01 3,603,155 +0.47(+0.73%)
May 29, 2019 64.66 65.64 63.40 64.54 3,607,350 -0.86(-1.31%)
May 28, 2019 65.68 66.71 65.38 65.40 3,428,734 -0.54(-0.82%)
May 24, 2019 65.43 66.21 63.34 65.94 6,089,900 +0.12(+0.18%)
May 23, 2019 69.06 70.00 64.41 65.82 7,932,069 -3.35(-4.84%)
May 22, 2019 69.74 70.75 69.17 69.17 4,512,939 -0.78(-1.12%)
May 21, 2019 68.93 70.24 68.50 69.95 2,616,181 +1.11(+1.61%)
May 20, 2019 68.48 69.29 68.30 68.84 2,794,522 -0.09(-0.13%)
May 17, 2019 68.01 69.82 68.00 68.93 2,439,100 +0.19(+0.28%)
May 16, 2019 68.44 69.64 68.06 68.74 3,272,573 +0.88(+1.30%)
May 15, 2019 67.15 68.15 67.02 67.86 2,370,012 +0.24(+0.35%)
May 14, 2019 67.25 68.53 66.53 67.62 3,780,611 +0.52(+0.77%)
May 13, 2019 70.30 70.33 66.00 67.10 5,408,468 -4.22(-5.92%)
May 10, 2019 72.07 72.20 68.54 71.32 3,965,700 -0.97(-1.34%)
May 09, 2019 72.81 72.95 70.75 72.29 3,433,286 -1.19(-1.62%)
May 08, 2019 73.13 74.69 72.46 73.48 2,746,636 +0.19(+0.26%)
May 07, 2019 74.28 75.17 72.75 73.29 3,156,856 -1.67(-2.23%)
May 06, 2019 73.75 75.07 72.89 74.96 2,804,282 -0.07(-0.09%)
May 03, 2019 75.28 75.53 74.58 75.03 2,031,000 -0.15(-0.20%)
May 02, 2019 74.00 75.18 73.85 75.18 2,288,249 +1.35(+1.83%)
May 01, 2019 74.41 74.98 73.76 73.83 1,752,562 -0.58(-0.78%)
Apr 30, 2019 73.14 74.54 73.14 74.41 2,552,817 +1.02(+1.39%)
Apr 29, 2019 72.88 74.02 72.80 73.39 2,231,805 +0.59(+0.81%)
Apr 26, 2019 72.41 73.33 71.40 72.80 3,032,800 -0.99(-1.34%)
Apr 25, 2019 74.48 74.48 73.08 73.79 2,083,848 -0.90(-1.20%)
Apr 24, 2019 75.49 75.91 74.47 74.69 2,125,412 +1.07(+1.45%)
Apr 23, 2019 72.91 73.89 72.21 73.62 2,075,407 +1.02(+1.40%)
Apr 22, 2019 73.21 73.63 72.57 72.60 2,439,530 -1.04(-1.41%)
Apr 18, 2019 73.37 74.08 72.98 73.64 2,377,400 +0.24(+0.33%)
Apr 17, 2019 73.63 74.41 73.17 73.40 1,701,990 +0.24(+0.33%)
Apr 16, 2019 73.39 73.75 72.99 73.16 2,110,952 -0.08(-0.11%)
Apr 15, 2019 72.94 73.52 72.70 73.24 2,296,165 -0.33(-0.45%)
Apr 12, 2019 74.12 74.32 73.43 73.57 1,711,700 -0.41(-0.55%)
Apr 11, 2019 74.53 74.54 73.60 73.98 1,771,078 -0.51(-0.68%)
Apr 10, 2019 74.78 75.53 74.21 74.49 2,360,586 -0.26(-0.35%)
Apr 09, 2019 74.50 75.21 74.39 74.75 1,772,368 -0.07(-0.09%)
Apr 08, 2019 74.62 75.29 74.38 74.82 2,236,007 +0.05(+0.07%)
Apr 05, 2019 74.95 75.15 74.33 74.77 3,171,600 +0.20(+0.27%)
Apr 04, 2019 72.48 74.59 72.29 74.57 2,465,479 +2.03(+2.80%)
Apr 03, 2019 71.84 72.78 71.75 72.54 2,347,681 +1.09(+1.53%)
Apr 02, 2019 72.03 72.03 71.12 71.45 1,997,663 -0.64(-0.89%)
Apr 01, 2019 71.36 72.25 71.09 72.09 2,787,074 +1.03(+1.45%)
Mar 29, 2019 71.28 71.53 70.81 71.06 2,788,300 -0.04(-0.06%)
Mar 28, 2019 70.85 71.68 70.39 71.10 3,805,042 +0.60(+0.85%)
Mar 27, 2019 70.38 71.19 70.02 70.50 4,090,287 +0.00(+0.00%)
Mar 26, 2019 71.44 71.86 70.26 70.50 2,804,179 -0.39(-0.55%)
Mar 25, 2019 69.82 71.32 69.77 70.89 2,241,997 +0.78(+1.11%)
Mar 22, 2019 72.13 73.34 70.10 70.11 4,006,400 -0.45(-0.64%)
Mar 21, 2019 69.07 70.72 68.82 70.56 2,693,169 +1.45(+2.10%)
Mar 20, 2019 69.65 69.92 68.17 69.11 3,377,329 -0.78(-1.12%)
Mar 19, 2019 70.26 70.62 69.72 69.89 3,504,063 -0.35(-0.50%)
Mar 18, 2019 69.66 70.28 69.38 70.24 3,535,081 +0.61(+0.88%)
Mar 15, 2019 68.88 69.67 68.31 69.63 6,814,000 +0.78(+1.13%)
Mar 14, 2019 68.24 69.33 68.00 68.85 4,257,344 +0.50(+0.73%)
Mar 13, 2019 69.00 69.16 68.35 68.35 3,510,395 -0.48(-0.70%)
Mar 12, 2019 68.99 69.18 67.96 68.83 2,621,890 +0.11(+0.16%)
Mar 11, 2019 67.60 69.20 67.60 68.72 3,978,391 +1.35(+2.00%)
Mar 08, 2019 66.88 67.43 66.36 67.37 3,123,600 -0.27(-0.40%)
Mar 07, 2019 66.83 67.82 66.60 67.64 3,693,492 +0.35(+0.52%)
Mar 06, 2019 67.29 67.99 66.61 67.29 3,855,850 +0.48(+0.72%)
Mar 05, 2019 67.55 67.81 66.43 66.81 3,314,491 -0.25(-0.37%)
Mar 04, 2019 68.00 68.59 66.64 67.06 4,253,707 -0.75(-1.11%)
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.