Best Buy (NY: BBY )

102.85 USD +4.61 (+4.69%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 40.20 39.46 39.46 39.46 3,762,600 -0.88(-2.18%)
Dec 30, 2009 40.38 40.57 40.26 40.34 2,566,759 -0.08(-0.20%)
Dec 29, 2009 41.00 41.11 40.38 40.42 4,110,699 -0.47(-1.15%)
Dec 28, 2009 40.81 41.20 40.70 40.89 4,465,017 +0.19(+0.47%)
Dec 24, 2009 40.89 41.12 40.63 40.70 2,079,014 -0.06(-0.15%)
Dec 23, 2009 40.49 40.86 40.16 40.76 5,708,249 +0.31(+0.77%)
Dec 22, 2009 40.29 40.64 40.01 40.45 4,667,809 +0.38(+0.95%)
Dec 21, 2009 39.52 40.45 39.45 40.07 7,938,371 +0.57(+1.44%)
Dec 18, 2009 41.16 41.23 39.26 39.50 15,380,121 -1.44(-3.52%)
Dec 17, 2009 41.23 41.51 40.94 40.94 9,550,875 -0.44(-1.06%)
Dec 16, 2009 41.90 42.17 41.05 41.38 11,777,966 -0.15(-0.36%)
Dec 15, 2009 43.00 43.14 40.96 41.53 43,718,391 -3.84(-8.46%)
Dec 14, 2009 44.80 45.55 44.74 45.37 8,927,764 +1.03(+2.32%)
Dec 11, 2009 43.75 44.43 43.37 44.34 5,926,205 +1.13(+2.62%)
Dec 10, 2009 43.25 43.63 42.94 43.21 4,281,873 +0.18(+0.42%)
Dec 09, 2009 43.50 43.59 42.56 43.03 4,921,338 -0.43(-0.99%)
Dec 08, 2009 43.66 44.09 43.30 43.46 4,514,050 -0.51(-1.16%)
Dec 07, 2009 43.85 44.05 43.60 43.97 3,395,675 +0.18(+0.41%)
Dec 04, 2009 44.43 44.50 43.22 43.79 5,046,902 +0.25(+0.57%)
Dec 03, 2009 44.02 44.50 43.50 43.54 6,886,418 +0.41(+0.95%)
Dec 02, 2009 43.56 43.83 43.05 43.13 5,113,311 -0.40(-0.92%)
Dec 01, 2009 43.28 43.90 42.81 43.53 4,920,362 +0.70(+1.63%)
Nov 30, 2009 43.50 43.84 42.65 42.83 6,790,926 +0.00(+0.00%)
Nov 27, 2009 42.81 43.24 42.26 42.83 3,036,999 -0.43(-0.99%)
Nov 25, 2009 43.00 43.29 42.79 43.26 4,052,258 -0.27(-0.62%)
Nov 24, 2009 43.66 43.96 42.62 43.53 8,545,473 -0.18(-0.41%)
Nov 23, 2009 43.68 44.32 43.54 43.71 5,579,089 +0.41(+0.95%)
Nov 20, 2009 42.82 43.50 42.62 43.30 6,213,787 +0.35(+0.81%)
Nov 19, 2009 42.21 43.05 42.00 42.95 6,907,663 +0.47(+1.11%)
Nov 18, 2009 42.08 42.48 41.75 42.48 4,072,021 +0.28(+0.66%)
Nov 17, 2009 42.63 42.74 41.31 42.20 5,327,990 -0.73(-1.70%)
Nov 16, 2009 42.16 43.00 42.10 42.93 5,001,059 +1.05(+2.51%)
Nov 13, 2009 42.00 42.24 41.48 41.88 4,217,641 +0.04(+0.10%)
Nov 12, 2009 42.13 42.38 41.65 41.84 5,616,189 -0.41(-0.97%)
Nov 11, 2009 42.61 43.07 41.91 42.25 4,567,810 +0.01(+0.02%)
Nov 10, 2009 41.56 42.28 41.50 42.24 5,196,005 +0.46(+1.10%)
Nov 09, 2009 40.51 41.86 40.30 41.78 5,013,649 +1.54(+3.83%)
Nov 06, 2009 39.99 40.54 39.65 40.24 3,831,106 +0.77(+1.95%)
Nov 05, 2009 38.48 40.30 38.48 39.47 8,052,542 +0.51(+1.31%)
Nov 04, 2009 39.65 39.84 38.85 38.96 3,870,385 -0.36(-0.92%)
Nov 03, 2009 38.54 39.54 38.32 39.32 4,947,918 +0.43(+1.11%)
Nov 02, 2009 38.35 39.32 38.01 38.89 4,125,197 +0.71(+1.86%)
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%)
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.