Best Buy (NY: BBY )

112.63 USD -1.27 (-1.12%)
Official Closing Price Updated: 2:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 38.64 39.08 38.68 38.87 2,440,400 +0.23(+0.60%)
Oct 30, 2003 38.05 39.05 38.02 38.64 3,865,100 +0.59(+1.56%)
Oct 29, 2003 37.88 38.49 37.50 38.05 2,837,700 -0.18(-0.47%)
Oct 28, 2003 36.79 38.23 36.13 38.23 4,913,900 +1.43(+3.90%)
Oct 27, 2003 36.03 36.84 36.00 36.79 3,249,900 +1.03(+2.89%)
Oct 24, 2003 36.20 36.34 35.10 35.76 4,115,900 -0.78(-2.13%)
Oct 23, 2003 36.03 36.56 35.87 36.54 3,148,400 +0.47(+1.29%)
Oct 22, 2003 35.73 36.11 35.40 36.07 3,608,300 +0.02(+0.06%)
Oct 21, 2003 35.20 36.27 35.20 36.05 4,840,800 +0.85(+2.42%)
Oct 20, 2003 35.33 35.37 35.09 35.20 2,712,200 +0.10(+0.28%)
Oct 17, 2003 35.71 36.03 35.03 35.10 4,117,300 -0.61(-1.70%)
Oct 16, 2003 35.60 36.10 35.36 35.71 2,707,200 +0.12(+0.34%)
Oct 15, 2003 36.73 36.74 35.42 35.59 3,502,700 -1.01(-2.77%)
Oct 14, 2003 36.40 36.60 35.93 36.60 2,281,000 +0.20(+0.55%)
Oct 13, 2003 35.33 36.60 35.30 36.40 3,307,900 +1.30(+3.70%)
Oct 10, 2003 35.49 35.39 34.82 35.10 2,571,100 -0.39(-1.11%)
Oct 09, 2003 34.60 35.77 34.40 35.49 5,039,300 +1.59(+4.70%)
Oct 08, 2003 34.47 34.55 33.78 33.90 2,366,800 -0.35(-1.03%)
Oct 07, 2003 34.39 34.65 33.71 34.25 2,308,000 -0.14(-0.41%)
Oct 06, 2003 34.13 34.49 33.80 34.39 2,422,400 +0.39(+1.16%)
Oct 03, 2003 32.61 34.37 33.53 34.00 4,473,600 +1.39(+4.25%)
Oct 02, 2003 32.77 32.91 32.33 32.61 3,073,000 -0.27(-0.83%)
Oct 01, 2003 31.68 33.11 31.63 32.89 4,191,300 +1.21(+3.81%)
Sep 30, 2003 31.00 31.99 31.00 31.68 3,690,200 +0.02(+0.06%)
Sep 29, 2003 32.15 32.27 30.87 31.66 4,688,500 -0.41(-1.29%)
Sep 26, 2003 32.35 32.41 32.09 32.07 2,788,500 -0.29(-0.91%)
Sep 25, 2003 32.33 33.01 31.53 32.37 5,698,000 +0.03(+0.10%)
Sep 24, 2003 33.81 33.81 32.10 32.33 6,575,500 -1.47(-4.36%)
Sep 23, 2003 33.70 33.89 33.36 33.81 2,801,700 +0.22(+0.66%)
Sep 22, 2003 34.03 34.03 33.36 33.59 3,316,600 -0.71(-2.06%)
Sep 19, 2003 34.35 34.80 34.07 34.29 2,812,600 -0.05(-0.16%)
Sep 18, 2003 34.73 34.73 34.07 34.35 2,804,200 +0.03(+0.08%)
Sep 17, 2003 35.11 34.99 33.70 34.32 7,453,600 -0.79(-2.24%)
Sep 16, 2003 34.78 35.28 34.01 35.11 3,094,700 +0.33(+0.94%)
Sep 15, 2003 34.02 35.07 34.01 34.78 4,311,400 +0.82(+2.41%)
Sep 12, 2003 33.87 33.96 33.23 33.96 3,557,900 -0.01(-0.02%)
Sep 11, 2003 33.10 34.10 33.01 33.97 4,148,800 +1.04(+3.16%)
Sep 10, 2003 32.96 33.99 32.89 32.93 4,640,900 -0.77(-2.29%)
Sep 09, 2003 34.67 34.67 33.55 33.70 5,484,600 -0.97(-2.79%)
Sep 08, 2003 35.01 35.19 34.53 34.67 5,325,000 -0.35(-0.99%)
Sep 05, 2003 34.54 36.07 34.54 35.01 6,104,200 -0.11(-0.32%)
Sep 04, 2003 35.23 35.53 34.43 35.13 5,160,900 -0.27(-0.77%)
Sep 03, 2003 35.77 35.77 35.21 35.40 4,309,800 -0.04(-0.11%)
Sep 02, 2003 34.89 35.78 34.83 35.44 4,823,700 +0.77(+2.21%)
Aug 29, 2003 34.40 34.72 34.29 34.67 3,329,400 +0.40(+1.17%)
Aug 28, 2003 34.31 34.58 33.90 34.27 3,060,100 -0.03(-0.08%)
Aug 27, 2003 33.14 34.66 33.07 34.30 4,179,300 +1.17(+3.52%)
Aug 26, 2003 32.60 33.40 32.23 33.13 3,244,500 +0.13(+0.40%)
Aug 25, 2003 33.41 33.43 32.75 33.00 2,470,000 -0.39(-1.16%)
Aug 22, 2003 33.63 33.75 33.20 33.39 4,259,500 +0.42(+1.27%)
Aug 21, 2003 33.00 33.23 32.77 32.97 4,048,700 -0.03(-0.10%)
Aug 20, 2003 33.00 33.07 32.24 33.00 2,590,000 +0.00(+0.00%)
Aug 19, 2003 32.80 33.09 32.57 33.00 3,138,300 +0.17(+0.51%)
Aug 18, 2003 32.99 33.18 32.73 32.83 2,704,500 -0.05(-0.14%)
Aug 15, 2003 32.51 32.95 32.24 32.88 1,285,800 +0.43(+1.34%)
Aug 14, 2003 32.83 32.87 32.29 32.45 2,431,000 -0.39(-1.18%)
Aug 13, 2003 32.67 33.20 32.47 32.83 4,071,900 +0.25(+0.76%)
Aug 12, 2003 31.93 32.59 31.79 32.59 3,110,000 +0.68(+2.13%)
Aug 11, 2003 31.95 32.19 31.59 31.91 4,021,900 -0.03(-0.08%)
Aug 08, 2003 31.07 32.13 30.97 31.93 6,356,600 +0.94(+3.03%)
Aug 07, 2003 29.25 31.07 29.17 30.99 13,662,900 +3.87(+14.28%)
Aug 06, 2003 26.87 27.66 26.41 27.12 4,928,900 +0.33(+1.24%)
Aug 05, 2003 28.01 28.01 26.77 26.79 4,883,100 -1.22(-4.36%)
Aug 04, 2003 28.47 28.67 27.47 28.01 4,626,000 -0.56(-1.96%)
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.