Best Buy (NY: BBY )

112.63 USD -1.27 (-1.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.15 39.53 38.06 38.18 4,972,189 -1.09(-2.78%)
Oct 29, 2009 39.04 39.65 38.71 39.27 3,598,273 +0.69(+1.79%)
Oct 28, 2009 39.59 39.80 38.49 38.58 5,177,882 -1.29(-3.24%)
Oct 27, 2009 39.39 40.12 38.73 39.87 6,516,144 +0.48(+1.22%)
Oct 26, 2009 39.14 40.24 39.11 39.39 5,097,792 +0.22(+0.56%)
Oct 23, 2009 39.37 39.46 38.99 39.17 3,905,593 -0.28(-0.71%)
Oct 22, 2009 38.98 39.61 38.33 39.45 5,583,999 +0.64(+1.65%)
Oct 21, 2009 39.65 40.33 38.75 38.81 5,891,599 -0.98(-2.46%)
Oct 20, 2009 39.29 39.95 39.25 39.79 6,260,474 -1.07(-2.62%)
Oct 19, 2009 40.76 41.28 40.39 40.86 3,260,978 +0.13(+0.32%)
Oct 16, 2009 40.65 40.83 39.97 40.73 5,164,330 -0.19(-0.46%)
Oct 15, 2009 40.31 41.00 40.25 40.92 5,316,885 +0.30(+0.74%)
Oct 14, 2009 39.73 40.77 39.71 40.62 7,906,213 +1.36(+3.46%)
Oct 13, 2009 39.01 39.49 38.93 39.26 3,864,335 +0.15(+0.38%)
Oct 12, 2009 38.84 39.35 38.52 39.11 4,684,476 +0.67(+1.74%)
Oct 09, 2009 38.49 38.62 38.17 38.44 3,596,923 -0.15(-0.39%)
Oct 08, 2009 38.26 38.88 38.25 38.59 4,335,631 +0.49(+1.29%)
Oct 07, 2009 37.88 38.10 37.56 38.10 3,662,224 +0.23(+0.61%)
Oct 06, 2009 37.48 38.15 37.38 37.87 5,433,799 +0.77(+2.08%)
Oct 05, 2009 36.42 37.25 36.32 37.10 3,246,192 +0.69(+1.90%)
Oct 02, 2009 36.39 36.81 36.30 36.41 3,808,157 -0.60(-1.62%)
Oct 01, 2009 37.43 37.85 36.67 37.01 6,065,251 -0.51(-1.36%)
Sep 30, 2009 37.80 37.88 37.01 37.52 5,175,427 -0.34(-0.90%)
Sep 29, 2009 37.89 38.25 37.50 37.86 2,513,737 +0.08(+0.21%)
Sep 28, 2009 37.39 37.89 37.31 37.78 2,605,866 +0.48(+1.29%)
Sep 25, 2009 37.91 37.91 37.08 37.30 3,900,442 -0.61(-1.61%)
Sep 24, 2009 38.50 38.90 37.64 37.91 4,852,670 -0.39(-1.02%)
Sep 23, 2009 38.40 38.85 38.22 38.30 5,939,871 -0.02(-0.05%)
Sep 22, 2009 38.77 39.02 38.28 38.32 5,724,184 -0.13(-0.34%)
Sep 21, 2009 37.45 38.52 37.45 38.45 7,633,163 +0.55(+1.45%)
Sep 18, 2009 37.73 38.13 37.61 37.90 7,434,477 -0.49(-1.28%)
Sep 17, 2009 38.57 38.82 37.41 38.39 9,719,448 +0.32(+0.84%)
Sep 16, 2009 38.69 38.74 37.87 38.07 10,358,089 -0.25(-0.65%)
Sep 15, 2009 40.35 40.53 37.95 38.32 24,978,315 -2.09(-5.17%)
Sep 14, 2009 39.74 40.68 39.25 40.41 8,574,907 +0.65(+1.63%)
Sep 11, 2009 40.54 40.63 39.37 39.76 10,528,728 -1.29(-3.14%)
Sep 10, 2009 41.11 41.22 40.22 41.05 5,770,652 -0.09(-0.22%)
Sep 09, 2009 41.05 41.48 40.70 41.14 6,968,183 +0.02(+0.05%)
Sep 08, 2009 39.79 41.28 39.66 41.12 8,875,884 +1.71(+4.34%)
Sep 04, 2009 39.24 39.73 39.02 39.41 6,058,269 -0.24(-0.61%)
Sep 03, 2009 37.83 39.87 37.39 39.65 11,013,038 +2.22(+5.93%)
Sep 02, 2009 36.53 37.75 36.50 37.43 9,334,074 +1.34(+3.71%)
Sep 01, 2009 36.11 36.64 35.66 36.09 8,658,396 -0.19(-0.52%)
Aug 31, 2009 37.16 37.45 36.03 36.28 7,080,798 -1.26(-3.36%)
Aug 28, 2009 37.77 38.19 37.45 37.54 5,929,704 +0.07(+0.19%)
Aug 27, 2009 37.30 37.66 36.42 37.47 4,519,223 +0.18(+0.48%)
Aug 26, 2009 36.80 37.69 36.64 37.29 5,410,253 +0.38(+1.03%)
Aug 25, 2009 36.14 37.43 35.97 36.91 8,063,499 +1.10(+3.07%)
Aug 24, 2009 37.58 37.66 35.76 35.81 6,575,313 -1.68(-4.48%)
Aug 21, 2009 36.92 37.75 36.82 37.49 4,546,895 +0.78(+2.12%)
Aug 20, 2009 36.37 36.88 35.93 36.71 3,582,511 +0.40(+1.10%)
Aug 19, 2009 35.55 36.54 35.25 36.31 5,603,655 +0.25(+0.69%)
Aug 18, 2009 34.87 36.15 34.62 36.06 6,042,880 +0.94(+2.68%)
Aug 17, 2009 35.61 35.63 34.74 35.12 5,738,825 -1.32(-3.62%)
Aug 14, 2009 37.00 37.08 36.10 36.44 3,776,005 -0.57(-1.54%)
Aug 13, 2009 36.81 37.26 36.01 37.01 5,474,445 +0.51(+1.40%)
Aug 12, 2009 36.64 37.04 36.23 36.50 7,117,476 -0.27(-0.73%)
Aug 11, 2009 37.53 37.70 36.52 36.77 7,122,121 -0.89(-2.36%)
Aug 10, 2009 38.31 38.61 37.21 37.66 8,861,911 -2.09(-5.26%)
Aug 07, 2009 38.18 39.86 37.86 39.75 5,554,880 +2.11(+5.61%)
Aug 06, 2009 38.01 38.40 36.97 37.64 4,621,532 +0.08(+0.21%)
Aug 05, 2009 38.49 38.96 37.14 37.56 5,364,125 -0.91(-2.37%)
Aug 04, 2009 38.16 39.22 38.10 38.47 4,775,512 +0.09(+0.23%)
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.