Best Buy (NY: BBY )

120.82 USD -0.74 (-0.61%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 47.00 48.36 46.85 48.29 5,860,045 +1.48(+3.16%)
May 30, 2007 46.70 46.90 46.32 46.81 3,956,904 +0.03(+0.06%)
May 29, 2007 46.84 47.15 46.20 46.78 3,783,534 +0.14(+0.30%)
May 25, 2007 46.64 46.81 46.44 46.64 3,177,488 -0.03(-0.06%)
May 24, 2007 47.65 47.70 46.54 46.67 6,225,310 -0.86(-1.81%)
May 23, 2007 48.00 48.30 47.38 47.53 3,107,975 -0.38(-0.79%)
May 22, 2007 47.93 48.11 47.50 47.91 3,069,700 +0.04(+0.08%)
May 21, 2007 47.92 48.32 47.65 47.87 4,622,566 +0.00(+0.00%)
May 18, 2007 47.62 47.96 47.40 47.87 5,379,100 +0.66(+1.40%)
May 17, 2007 47.22 47.45 46.90 47.21 4,798,401 -0.01(-0.02%)
May 16, 2007 47.17 47.38 46.76 47.22 4,505,600 +0.29(+0.62%)
May 15, 2007 47.45 47.54 46.72 46.93 5,962,682 +0.09(+0.19%)
May 14, 2007 46.90 47.20 46.71 46.84 5,426,400 -0.06(-0.13%)
May 11, 2007 46.47 47.01 46.47 46.90 5,819,000 +0.43(+0.93%)
May 10, 2007 47.20 47.93 46.40 46.47 5,585,200 -0.91(-1.92%)
May 09, 2007 46.31 47.49 46.31 47.38 4,523,103 +0.96(+2.07%)
May 08, 2007 46.74 46.74 46.19 46.42 3,879,550 -0.32(-0.68%)
May 07, 2007 46.21 46.74 46.21 46.74 3,402,557 +0.53(+1.15%)
May 04, 2007 46.99 47.00 46.01 46.21 5,533,070 -0.49(-1.05%)
May 03, 2007 46.62 47.43 46.35 46.70 6,590,334 +0.09(+0.19%)
May 02, 2007 46.50 47.24 46.41 46.61 4,331,560 +0.12(+0.26%)
May 01, 2007 46.11 46.83 44.70 46.49 12,623,989 -0.16(-0.34%)
Apr 30, 2007 47.66 47.74 46.64 46.65 5,906,716 -0.77(-1.62%)
Apr 27, 2007 47.97 48.09 47.36 47.42 4,459,800 -0.74(-1.54%)
Apr 26, 2007 48.22 48.41 47.97 48.16 3,755,442 -0.18(-0.37%)
Apr 25, 2007 48.61 48.76 48.16 48.34 3,466,148 -0.10(-0.21%)
Apr 24, 2007 48.62 48.66 47.80 48.44 4,959,824 -0.32(-0.66%)
Apr 23, 2007 48.80 49.04 48.35 48.76 2,988,402 +0.03(+0.06%)
Apr 20, 2007 48.85 49.19 48.33 48.73 4,368,094 +0.33(+0.68%)
Apr 19, 2007 48.37 48.52 48.11 48.40 4,826,293 -0.44(-0.90%)
Apr 18, 2007 48.80 49.00 48.34 48.84 4,727,700 -0.03(-0.06%)
Apr 17, 2007 47.87 48.95 47.87 48.87 6,655,900 +1.00(+2.09%)
Apr 16, 2007 47.39 48.12 47.01 47.87 7,732,860 +1.35(+2.90%)
Apr 13, 2007 47.10 47.10 46.42 46.52 6,591,110 -0.34(-0.73%)
Apr 12, 2007 47.01 47.30 46.26 46.86 6,205,524 -0.26(-0.55%)
Apr 11, 2007 47.56 47.81 46.81 47.12 7,496,397 -0.34(-0.72%)
Apr 10, 2007 48.14 48.40 47.30 47.46 7,876,056 -0.77(-1.60%)
Apr 09, 2007 48.70 48.72 48.12 48.23 5,039,280 -0.22(-0.45%)
Apr 05, 2007 48.21 48.85 48.00 48.45 6,078,400 +0.56(+1.17%)
Apr 04, 2007 48.95 49.87 47.81 47.89 13,094,700 -1.24(-2.52%)
Apr 03, 2007 48.71 49.92 48.71 49.13 7,356,600 +0.65(+1.34%)
Apr 02, 2007 48.91 48.95 48.24 48.48 4,220,140 -0.24(-0.49%)
Mar 30, 2007 48.95 49.36 48.45 48.72 4,749,492 -0.21(-0.43%)
Mar 29, 2007 49.02 49.45 48.45 48.93 5,229,300 +0.16(+0.33%)
Mar 28, 2007 48.95 49.01 47.85 48.77 6,369,152 -0.40(-0.81%)
Mar 27, 2007 49.67 49.67 49.13 49.17 3,336,000 -0.55(-1.11%)
Mar 26, 2007 49.86 49.99 49.02 49.72 4,049,200 -0.30(-0.60%)
Mar 23, 2007 49.64 50.19 49.51 50.02 3,402,708 +0.37(+0.75%)
Mar 22, 2007 49.54 49.95 49.10 49.65 3,613,200 +0.11(+0.22%)
Mar 21, 2007 48.90 49.76 48.70 49.54 4,851,700 +1.16(+2.40%)
Mar 20, 2007 47.80 48.43 47.60 48.38 5,241,497 +0.77(+1.62%)
Mar 19, 2007 48.10 48.29 47.49 47.61 4,702,798 -0.24(-0.50%)
Mar 16, 2007 48.40 48.53 47.68 47.85 4,432,100 -0.37(-0.77%)
Mar 15, 2007 47.94 48.55 47.82 48.22 3,856,700 +0.07(+0.15%)
Mar 14, 2007 47.44 48.23 47.03 48.15 7,964,900 +0.49(+1.03%)
Mar 13, 2007 47.98 48.09 47.54 47.66 6,567,000 -0.32(-0.67%)
Mar 12, 2007 48.01 48.50 47.95 47.98 3,631,000 -0.36(-0.74%)
Mar 09, 2007 48.25 48.56 47.91 48.34 4,505,200 +0.18(+0.37%)
Mar 08, 2007 48.00 48.77 47.98 48.16 7,341,400 +0.46(+0.96%)
Mar 07, 2007 46.63 48.22 46.50 47.70 7,742,000 +1.18(+2.54%)
Mar 06, 2007 46.07 46.63 45.42 46.52 7,485,300 +0.89(+1.95%)
Mar 05, 2007 45.85 46.56 45.39 45.63 5,074,800 -0.72(-1.55%)
Mar 02, 2007 46.70 47.20 45.93 46.35 7,080,200 -0.44(-0.94%)
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.