Best Buy (NY: BBY )

114.77 USD -1.92 (-1.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.98 14.40 13.90 14.13 3,047,300 +0.13(+0.95%)
Aug 29, 2002 13.41 14.07 13.33 14.00 5,255,400 +0.40(+2.94%)
Aug 28, 2002 14.03 14.06 13.32 13.60 8,980,900 -1.00(-6.85%)
Aug 27, 2002 15.23 15.32 14.51 14.60 6,478,600 -0.62(-4.07%)
Aug 26, 2002 15.46 15.52 15.00 15.22 3,382,700 -0.15(-0.95%)
Aug 23, 2002 15.61 15.67 15.34 15.37 3,060,300 -0.39(-2.50%)
Aug 22, 2002 15.53 15.88 15.23 15.76 4,086,800 +0.36(+2.34%)
Aug 21, 2002 15.01 15.62 14.87 15.40 9,711,700 -0.51(-3.19%)
Aug 20, 2002 15.95 16.05 15.60 15.91 2,931,200 +0.27(+1.75%)
Aug 16, 2002 15.49 15.90 14.93 15.63 4,620,900 +0.16(+1.03%)
Aug 15, 2002 15.40 15.88 15.29 15.47 6,602,900 +0.12(+0.78%)
Aug 14, 2002 15.00 15.47 14.90 15.35 7,351,400 +0.53(+3.60%)
Aug 13, 2002 15.23 16.33 14.77 14.82 10,174,600 -0.19(-1.24%)
Aug 12, 2002 14.19 15.19 14.03 15.01 9,507,800 -3.87(-20.52%)
Aug 05, 2002 19.20 19.61 18.83 18.88 3,027,200 -0.39(-2.01%)
Aug 02, 2002 20.63 20.63 18.87 19.27 5,682,500 -1.40(-6.77%)
Aug 01, 2002 21.70 21.76 20.60 20.67 2,822,400 -1.27(-5.77%)
Jul 31, 2002 22.17 22.17 21.17 21.93 5,435,100 -0.35(-1.59%)
Jul 30, 2002 21.57 22.81 21.23 22.29 5,131,300 +0.72(+3.34%)
Jul 29, 2002 20.07 21.58 19.91 21.57 5,091,900 +2.13(+10.94%)
Jul 26, 2002 19.87 20.07 18.60 19.44 4,625,100 -0.45(-2.25%)
Jul 25, 2002 20.87 20.87 19.13 19.89 4,457,500 -0.98(-4.70%)
Jul 24, 2002 16.83 20.95 16.83 20.87 8,629,000 +1.79(+9.36%)
Jul 23, 2002 19.73 20.13 18.67 19.08 4,188,300 -0.49(-2.49%)
Jul 22, 2002 20.10 20.85 19.20 19.57 4,230,200 -1.23(-5.93%)
Jul 19, 2002 21.19 21.59 20.60 20.80 2,583,100 -0.66(-3.08%)
Jul 17, 2002 23.29 23.31 20.68 21.46 4,215,400 -0.63(-2.87%)
Jul 12, 2002 22.93 23.00 21.87 22.09 3,429,900 -0.92(-4.00%)
Jul 11, 2002 23.40 23.47 21.77 23.01 4,489,600 -0.39(-1.65%)
Jul 10, 2002 23.68 24.50 23.27 23.40 4,125,600 -0.41(-1.74%)
Jul 09, 2002 24.20 24.87 23.70 23.81 2,676,100 -0.24(-1.00%)
Jul 08, 2002 24.61 24.85 23.89 24.05 2,821,100 -0.55(-2.25%)
Jul 05, 2002 23.63 24.71 23.54 24.61 1,999,100 +1.39(+5.97%)
Jul 04, 2002 22.13 23.40 21.67 23.22 4,078,500 +0.00(+0.00%)
Jul 03, 2002 22.13 23.40 21.67 23.22 4,078,500 +0.39(+1.72%)
Jul 02, 2002 23.77 24.17 22.47 22.83 3,845,100 -1.27(-5.26%)
Jul 01, 2002 24.28 24.67 24.01 24.09 2,467,500 -0.11(-0.44%)
Jun 28, 2002 24.70 25.07 24.20 24.20 4,013,400 -0.57(-2.29%)
Jun 27, 2002 23.87 24.79 23.85 24.77 4,683,200 +0.89(+3.74%)
Jun 26, 2002 22.33 24.40 22.33 23.87 5,238,100 +0.93(+4.04%)
Jun 25, 2002 24.53 24.73 22.83 22.95 5,804,900 -1.54(-6.29%)
Jun 21, 2002 25.03 25.67 24.40 24.49 3,864,000 -0.85(-3.34%)
Jun 20, 2002 25.93 26.17 25.27 25.33 4,147,400 -0.50(-1.94%)
Jun 19, 2002 25.97 26.56 25.52 25.83 7,177,900 -0.17(-0.67%)
Jun 18, 2002 26.00 27.33 25.60 26.01 13,471,300 -2.17(-7.69%)
Jun 17, 2002 27.71 28.20 27.17 28.17 4,392,000 +0.46(+1.66%)
Jun 14, 2002 26.67 27.80 26.13 27.71 6,203,000 -1.08(-3.75%)
Jun 12, 2002 29.22 29.33 28.22 28.79 4,145,800 -0.33(-1.14%)
Jun 11, 2002 29.97 30.55 28.87 29.13 3,112,500 -0.75(-2.50%)
Jun 10, 2002 30.40 30.73 29.80 29.87 2,991,700 -0.39(-1.28%)
Jun 07, 2002 29.37 30.29 29.20 30.26 4,333,400 -0.09(-0.29%)
Jun 06, 2002 30.17 30.67 30.08 30.35 6,068,300 +0.97(+3.31%)
Jun 05, 2002 28.73 29.70 28.73 29.37 4,514,100 -1.43(-4.63%)
May 31, 2002 30.63 31.06 30.49 30.80 2,322,800 -0.20(-0.65%)
May 28, 2002 31.00 31.33 30.78 31.00 2,316,900 +0.27(+0.87%)
May 27, 2002 31.57 31.75 30.70 30.73 2,467,700 +0.00(+0.00%)
May 24, 2002 31.57 31.75 30.70 30.73 2,467,700 -1.02(-3.21%)
May 23, 2002 31.27 31.86 31.20 31.75 1,875,900 +0.61(+1.95%)
May 22, 2002 31.29 31.63 30.88 31.15 2,050,300 -0.33(-1.06%)
May 21, 2002 32.55 32.64 31.20 31.48 2,858,800 -0.96(-2.96%)
May 20, 2002 33.10 33.33 32.35 32.44 1,968,600 -0.61(-1.84%)
May 17, 2002 32.30 33.28 32.30 33.05 4,083,300 +0.88(+2.74%)
May 16, 2002 32.00 32.93 31.95 32.17 3,261,300 +0.33(+1.05%)
May 15, 2002 32.09 32.69 31.61 31.83 3,161,100 -0.25(-0.79%)
May 14, 2002 32.07 32.21 31.82 32.09 4,907,900 +0.89(+2.84%)
May 13, 2002 31.08 31.81 30.71 31.20 3,096,300 -18.67(-37.43%)
May 08, 2002 49.97 50.10 49.11 49.87 2,363,500 +1.11(+2.28%)
May 07, 2002 48.03 49.47 48.03 48.75 2,343,900 +0.89(+1.85%)
May 06, 2002 48.07 49.98 47.67 47.87 2,874,700 -0.20(-0.42%)
May 03, 2002 48.67 49.05 48.01 48.07 2,860,800 -0.59(-1.22%)
May 02, 2002 49.03 49.41 48.47 48.66 2,344,400 -0.65(-1.32%)
May 01, 2002 49.43 49.47 48.35 49.31 3,072,900 -0.25(-0.51%)
Apr 30, 2002 49.75 49.87 48.13 49.57 3,681,800 -0.17(-0.35%)
Apr 29, 2002 50.27 50.60 49.74 49.74 1,264,200 -0.59(-1.17%)
Apr 26, 2002 51.43 51.58 50.21 50.33 1,734,500 -0.87(-1.69%)
Apr 25, 2002 49.73 51.40 49.73 51.19 2,240,900 +0.87(+1.72%)
Apr 24, 2002 50.70 51.07 50.23 50.33 1,742,600 -0.33(-0.64%)
Apr 23, 2002 51.63 51.93 50.27 50.65 3,277,900 -1.07(-2.06%)
Apr 22, 2002 52.23 52.60 51.67 51.72 1,401,200 -0.51(-0.97%)
Apr 19, 2002 51.90 52.33 51.77 52.23 1,224,000 +0.23(+0.44%)
Apr 18, 2002 51.67 52.20 51.25 52.00 1,347,500 +0.18(+0.35%)
Apr 17, 2002 52.67 53.15 51.59 51.82 1,456,500 -0.75(-1.42%)
Apr 16, 2002 51.70 52.83 51.70 52.57 1,561,100 +0.98(+1.90%)
Apr 15, 2002 51.97 52.41 51.18 51.59 1,301,400 -0.07(-0.13%)
Apr 12, 2002 51.33 51.86 51.01 51.65 1,961,700 +0.39(+0.75%)
Apr 11, 2002 52.65 52.67 51.15 51.27 1,834,200 -1.37(-2.60%)
Apr 10, 2002 51.83 52.65 51.51 52.63 1,676,700 +0.74(+1.43%)
Apr 09, 2002 52.70 52.71 51.86 51.89 1,256,600 -0.27(-0.52%)
Apr 08, 2002 50.70 52.47 50.37 52.17 2,182,900 +0.88(+1.72%)
Apr 05, 2002 51.20 51.67 50.89 51.29 1,702,700 -0.05(-0.10%)
Apr 04, 2002 50.07 51.40 49.68 51.34 3,593,900 +1.35(+2.69%)
Apr 03, 2002 50.37 50.70 49.70 49.99 3,459,500 -0.01(-0.03%)
Apr 02, 2002 50.67 51.80 49.47 50.01 7,472,700 -2.98(-5.62%)
Apr 01, 2002 52.17 53.17 51.67 52.99 2,135,600 +0.19(+0.35%)
Mar 29, 2002 53.12 53.33 52.27 52.80 2,007,500 +0.00(+0.00%)
Mar 28, 2002 53.12 53.33 52.27 52.80 2,001,800 +0.35(+0.66%)
Mar 27, 2002 52.57 52.57 51.55 52.45 2,131,000 -0.12(-0.23%)
Mar 26, 2002 51.87 53.03 51.81 52.57 2,734,700 +0.87(+1.68%)
Mar 25, 2002 53.16 53.17 51.71 51.71 1,953,000 -1.59(-2.98%)
Mar 22, 2002 52.17 53.75 52.17 53.29 1,795,000 +0.62(+1.18%)
Mar 21, 2002 53.10 53.19 52.03 52.67 2,574,300 -0.69(-1.30%)
Mar 20, 2002 53.30 53.74 52.73 53.37 2,483,100 +0.07(+0.13%)
Mar 19, 2002 51.82 53.45 51.80 53.30 2,953,200 +1.30(+2.50%)
Mar 18, 2002 52.80 52.93 51.52 52.00 3,198,100 -0.61(-1.15%)
Mar 15, 2002 51.07 52.67 51.00 52.61 3,158,700 +1.53(+3.00%)
Mar 14, 2002 50.33 51.10 50.32 51.07 2,173,800 +0.89(+1.78%)
Mar 13, 2002 49.17 50.65 48.95 50.18 2,438,000 +0.55(+1.10%)
Mar 12, 2002 49.37 50.23 49.20 49.63 2,527,600 -0.31(-0.63%)
Mar 11, 2002 50.46 50.46 49.01 49.95 2,592,200 -0.32(-0.64%)
Mar 08, 2002 49.67 50.63 49.41 50.27 3,516,800 +1.61(+3.30%)
Mar 07, 2002 48.00 49.73 47.83 48.66 7,013,000 +2.95(+6.45%)
Mar 06, 2002 45.40 46.16 44.87 45.71 2,375,600 +0.88(+1.96%)
Mar 05, 2002 46.00 46.17 44.67 44.83 3,822,200 -1.73(-3.71%)
Mar 04, 2002 45.36 46.67 45.08 46.56 2,733,700 +1.21(+2.66%)
Mar 01, 2002 45.33 45.60 44.68 45.35 3,991,600 +0.42(+0.93%)
Feb 28, 2002 44.27 46.10 43.87 44.93 8,086,300 +1.13(+2.59%)
Feb 27, 2002 46.00 46.01 43.50 43.80 8,561,500 -2.87(-6.14%)
Feb 26, 2002 46.17 47.13 45.76 46.67 2,704,300 +0.50(+1.08%)
Feb 25, 2002 45.13 46.59 44.90 46.17 4,038,200 +1.09(+2.43%)
Feb 22, 2002 45.48 46.63 43.80 45.07 8,999,600 -2.03(-4.30%)
Feb 21, 2002 47.52 48.37 46.89 47.10 2,327,800 -1.01(-2.09%)
Feb 20, 2002 46.50 48.11 46.47 48.11 4,658,300 +2.17(+4.72%)
Feb 19, 2002 47.53 48.35 45.65 45.94 5,290,100 -2.08(-4.33%)
Feb 18, 2002 48.80 49.05 47.95 48.02 1,665,200 +0.00(+0.00%)
Feb 15, 2002 48.80 49.05 47.95 48.02 1,665,200 -0.78(-1.60%)
Feb 14, 2002 49.87 50.00 48.67 48.80 1,856,200 -1.13(-2.27%)
Feb 13, 2002 49.33 49.97 49.27 49.93 2,275,700 +1.23(+2.53%)
Feb 12, 2002 48.21 48.91 47.76 48.70 2,157,700 +0.49(+1.02%)
Feb 11, 2002 46.60 48.33 46.55 48.21 1,974,900 +1.46(+3.12%)
Feb 08, 2002 45.73 46.93 45.13 46.75 2,657,700 +1.11(+2.44%)
Feb 07, 2002 46.10 46.83 45.53 45.63 3,176,000 -0.05(-0.10%)
Feb 06, 2002 46.83 47.10 45.48 45.68 2,854,300 -0.92(-1.97%)
Feb 05, 2002 47.63 47.77 46.50 46.60 3,102,500 -0.94(-1.98%)
Feb 04, 2002 48.37 49.07 47.25 47.54 2,399,500 -0.83(-1.71%)
Feb 01, 2002 49.20 49.32 48.07 48.37 1,520,700 -0.97(-1.96%)
Jan 31, 2002 48.60 49.33 48.47 49.33 1,764,000 +0.77(+1.59%)
Jan 30, 2002 47.11 48.67 46.60 48.56 2,592,600 +1.45(+3.09%)
Jan 29, 2002 48.67 48.99 46.92 47.11 2,821,200 -1.53(-3.14%)
Jan 28, 2002 48.20 48.83 48.13 48.63 1,756,400 +0.51(+1.05%)
Jan 25, 2002 48.94 48.94 48.09 48.13 1,912,500 -0.81(-1.66%)
Jan 24, 2002 49.67 49.79 48.63 48.94 2,380,500 -0.39(-0.80%)
Jan 23, 2002 48.06 49.44 47.72 49.33 2,650,900 +1.29(+2.69%)
Jan 22, 2002 48.79 49.10 47.93 48.04 1,881,300 -0.75(-1.53%)
Jan 21, 2002 48.37 48.99 48.37 48.79 1,737,100 +0.00(+0.00%)
Jan 18, 2002 48.37 48.99 48.37 48.79 1,737,100 +0.00(+0.00%)
Jan 17, 2002 48.87 49.13 48.27 48.79 2,019,100 -0.05(-0.10%)
Jan 16, 2002 49.10 49.43 48.47 48.83 2,315,000 -0.30(-0.61%)
Jan 15, 2002 48.19 49.27 48.10 49.13 2,562,700 +0.83(+1.71%)
Jan 14, 2002 48.33 49.17 47.90 48.31 2,635,900 -0.16(-0.33%)
Jan 11, 2002 49.17 49.40 48.47 48.47 2,939,700 -0.71(-1.45%)
Jan 10, 2002 49.50 49.80 48.90 49.18 5,336,300 -0.47(-0.95%)
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.