Best Buy (NY: BBY )

117.60 USD -1.24 (-1.04%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 51.05 53.00 51.01 53.00 4,928,500 +2.21(+4.35%)
May 30, 2006 51.30 51.50 50.67 50.79 2,308,000 -1.07(-2.06%)
May 26, 2006 51.75 52.11 51.21 51.86 2,858,300 +0.67(+1.31%)
May 25, 2006 51.12 51.37 50.63 51.19 2,402,000 +0.08(+0.16%)
May 24, 2006 51.17 52.42 50.49 51.11 3,854,000 -0.36(-0.70%)
May 23, 2006 53.67 53.67 51.42 51.47 3,425,200 -0.79(-1.51%)
May 22, 2006 53.85 53.86 51.80 52.26 4,992,700 -1.69(-3.13%)
May 19, 2006 53.25 54.10 52.79 53.95 4,385,500 +1.30(+2.47%)
May 18, 2006 52.00 53.34 51.90 52.65 4,745,900 +1.00(+1.94%)
May 17, 2006 51.64 52.21 51.08 51.65 3,425,700 -0.18(-0.35%)
May 16, 2006 53.00 53.40 51.76 51.83 2,696,800 -1.08(-2.04%)
May 15, 2006 52.60 53.43 51.70 52.91 3,454,200 +0.31(+0.59%)
May 12, 2006 53.84 54.13 52.40 52.60 4,284,100 -1.22(-2.27%)
May 11, 2006 55.76 56.04 53.44 53.82 5,868,200 -1.94(-3.48%)
May 10, 2006 56.57 56.66 55.64 55.76 3,462,100 -0.81(-1.43%)
May 09, 2006 57.25 57.35 55.50 56.57 4,756,100 -1.07(-1.86%)
May 08, 2006 57.78 58.25 57.25 57.64 2,862,400 -0.68(-1.17%)
May 05, 2006 57.41 58.55 57.23 58.32 3,287,600 +1.34(+2.35%)
May 04, 2006 56.43 57.08 56.39 56.98 2,207,200 +0.90(+1.60%)
May 03, 2006 56.40 56.73 55.76 56.08 2,863,900 -0.31(-0.55%)
May 02, 2006 56.79 57.67 55.99 56.39 2,272,000 -0.28(-0.49%)
May 01, 2006 56.96 57.61 56.58 56.67 2,173,600 +0.01(+0.02%)
Apr 28, 2006 57.25 57.33 56.36 56.66 1,768,800 -0.39(-0.68%)
Apr 27, 2006 56.77 57.55 56.32 57.05 2,129,200 -0.01(-0.02%)
Apr 26, 2006 57.69 57.98 56.82 57.06 1,853,800 -0.51(-0.89%)
Apr 25, 2006 57.29 58.09 57.25 57.57 3,233,400 +0.66(+1.16%)
Apr 24, 2006 57.45 57.50 56.51 56.91 1,569,400 -0.64(-1.11%)
Apr 21, 2006 57.85 57.94 57.14 57.55 2,536,400 -0.29(-0.50%)
Apr 20, 2006 57.75 58.63 57.44 57.84 1,935,500 -0.14(-0.24%)
Apr 19, 2006 58.60 58.64 57.66 57.98 1,614,700 -0.43(-0.74%)
Apr 18, 2006 56.80 58.59 56.70 58.41 3,159,100 +1.62(+2.85%)
Apr 17, 2006 57.51 57.71 56.44 56.79 2,301,900 -0.72(-1.25%)
Apr 13, 2006 56.90 57.70 56.70 57.51 2,792,700 +0.61(+1.07%)
Apr 12, 2006 56.60 57.35 56.35 56.90 3,035,700 +0.30(+0.53%)
Apr 11, 2006 57.75 58.15 56.25 56.60 3,680,300 -0.58(-1.01%)
Apr 10, 2006 57.90 58.06 56.63 57.18 2,871,200 -0.94(-1.62%)
Apr 07, 2006 58.72 59.50 58.01 58.12 4,604,500 -0.60(-1.02%)
Apr 06, 2006 58.00 58.74 57.71 58.72 3,740,700 +0.47(+0.81%)
Apr 05, 2006 57.00 58.90 57.00 58.25 6,341,200 +1.25(+2.19%)
Apr 04, 2006 56.08 57.24 55.41 57.00 5,682,500 +1.56(+2.81%)
Apr 03, 2006 56.45 56.46 55.03 55.44 4,189,800 -0.49(-0.88%)
Mar 31, 2006 55.25 56.51 55.06 55.93 6,510,200 +1.15(+2.10%)
Mar 30, 2006 55.35 55.35 53.84 54.78 9,154,800 +0.26(+0.48%)
Mar 29, 2006 55.38 55.57 53.95 54.52 4,579,400 -0.64(-1.16%)
Mar 28, 2006 55.05 55.98 54.90 55.16 3,501,000 +0.41(+0.75%)
Mar 27, 2006 54.80 55.27 54.21 54.75 2,889,200 +0.37(+0.68%)
Mar 24, 2006 54.77 54.84 53.80 54.38 3,624,600 -0.17(-0.31%)
Mar 23, 2006 55.21 55.68 54.55 54.55 2,992,700 -0.62(-1.12%)
Mar 22, 2006 54.50 55.30 54.05 55.17 3,717,900 -0.33(-0.59%)
Mar 21, 2006 56.40 56.49 55.24 55.50 2,301,400 -0.83(-1.47%)
Mar 20, 2006 56.80 57.15 56.25 56.33 2,261,500 -0.67(-1.18%)
Mar 17, 2006 57.35 57.44 56.43 57.00 2,564,100 +0.05(+0.09%)
Mar 16, 2006 55.72 57.69 55.01 56.95 4,643,200 +1.59(+2.87%)
Mar 15, 2006 55.36 55.68 54.66 55.36 2,075,700 +0.17(+0.31%)
Mar 14, 2006 54.10 55.39 53.81 55.19 2,544,700 +0.80(+1.47%)
Mar 13, 2006 53.63 54.50 53.50 54.39 2,613,400 +0.99(+1.85%)
Mar 10, 2006 52.91 53.74 52.83 53.40 1,815,500 +0.25(+0.47%)
Mar 09, 2006 53.15 54.35 53.00 53.15 3,554,700 -0.50(-0.93%)
Mar 08, 2006 52.70 54.27 52.60 53.65 4,325,500 +0.95(+1.80%)
Mar 07, 2006 53.12 53.16 52.42 52.70 2,236,800 -0.20(-0.38%)
Mar 06, 2006 53.07 53.59 52.60 52.90 1,666,600 -0.48(-0.90%)
Mar 03, 2006 53.40 54.21 53.31 53.38 1,726,500 -0.14(-0.26%)
Mar 02, 2006 53.26 53.99 52.92 53.52 3,455,800 -0.46(-0.85%)
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.