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 (%)
May 28, 2004 35.64 35.64 35.12 35.17 3,702,900 -0.42(-1.18%)
May 27, 2004 36.17 36.31 35.59 35.59 3,717,600 -0.29(-0.82%)
May 26, 2004 35.75 36.19 35.56 35.89 3,787,600 +0.13(+0.37%)
May 25, 2004 34.27 35.93 34.21 35.75 4,175,200 +1.41(+4.12%)
May 24, 2004 34.25 34.65 33.93 34.34 2,149,100 +0.21(+0.63%)
May 21, 2004 34.10 34.39 33.69 34.13 2,395,400 +0.03(+0.10%)
May 20, 2004 34.21 34.60 34.03 34.09 2,225,100 -0.05(-0.14%)
May 19, 2004 34.60 35.12 34.14 34.14 2,584,000 -0.19(-0.56%)
May 18, 2004 33.60 34.62 33.59 34.33 4,155,500 +1.06(+3.19%)
May 17, 2004 33.67 33.80 32.69 33.27 4,815,100 -0.86(-2.52%)
May 14, 2004 34.31 34.70 34.01 34.13 3,771,500 -0.36(-1.04%)
May 13, 2004 34.59 35.10 33.88 34.49 2,909,500 -0.17(-0.48%)
May 12, 2004 34.60 34.67 33.73 34.66 4,832,800 -0.09(-0.25%)
May 11, 2004 34.77 34.80 34.58 34.75 3,815,200 +0.85(+2.50%)
May 10, 2004 34.23 34.32 33.61 33.90 4,351,300 -0.83(-2.40%)
May 07, 2004 35.42 35.91 34.71 34.73 2,997,300 -0.87(-2.43%)
May 06, 2004 35.90 36.13 35.43 35.60 3,333,700 -0.61(-1.68%)
May 05, 2004 35.73 36.33 35.68 36.21 2,729,400 +0.48(+1.34%)
May 04, 2004 35.92 36.00 35.23 35.73 4,289,500 -0.22(-0.61%)
May 03, 2004 36.17 36.66 35.74 35.95 2,852,900 -0.22(-0.61%)
Apr 30, 2004 36.12 36.53 35.37 36.17 4,243,300 +0.05(+0.13%)
Apr 29, 2004 36.57 36.90 35.81 36.12 3,785,200 -0.31(-0.84%)
Apr 28, 2004 37.00 37.07 36.13 36.43 3,339,200 -0.73(-1.97%)
Apr 27, 2004 36.65 37.50 36.53 37.16 4,140,400 +0.63(+1.73%)
Apr 26, 2004 36.93 37.07 36.40 36.53 2,612,500 -0.47(-1.28%)
Apr 23, 2004 36.55 37.17 36.49 37.00 3,372,700 +0.37(+1.00%)
Apr 22, 2004 35.51 36.63 35.50 36.63 4,015,800 +1.01(+2.83%)
Apr 21, 2004 35.20 35.81 35.07 35.63 2,743,500 +0.43(+1.21%)
Apr 20, 2004 35.60 36.07 35.20 35.20 2,953,600 -0.13(-0.38%)
Apr 19, 2004 35.01 35.53 34.82 35.33 2,714,300 +0.00(+0.00%)
Apr 16, 2004 34.85 35.45 34.06 35.33 4,297,500 +0.90(+2.61%)
Apr 15, 2004 34.28 34.66 34.26 34.43 2,536,400 +0.03(+0.10%)
Apr 14, 2004 33.97 34.50 33.52 34.40 3,039,800 +0.34(+1.00%)
Apr 13, 2004 34.95 35.10 34.01 34.06 3,946,100 -0.89(-2.54%)
Apr 12, 2004 35.03 35.17 34.80 34.95 1,766,100 -0.03(-0.08%)
Apr 08, 2004 35.57 35.57 34.74 34.97 2,903,600 -0.06(-0.17%)
Apr 07, 2004 35.62 35.62 34.88 35.03 4,053,500 -0.61(-1.72%)
Apr 06, 2004 35.92 36.20 35.58 35.65 3,081,700 -0.42(-1.16%)
Apr 05, 2004 35.87 36.09 35.64 36.07 3,952,100 +0.12(+0.33%)
Apr 02, 2004 35.53 36.09 34.83 35.95 7,243,900 +1.08(+3.10%)
Apr 01, 2004 34.49 35.00 34.31 34.87 5,451,800 +0.39(+1.12%)
Mar 31, 2004 34.23 34.95 34.00 34.48 14,651,400 +2.21(+6.86%)
Mar 30, 2004 32.31 32.50 32.00 32.27 3,659,600 +0.07(+0.23%)
Mar 29, 2004 32.67 32.77 32.05 32.19 3,033,000 +0.07(+0.21%)
Mar 26, 2004 32.71 32.89 32.01 32.13 3,595,700 -0.23(-0.70%)
Mar 25, 2004 31.23 32.53 31.19 32.35 5,634,500 +1.39(+4.50%)
Mar 24, 2004 31.02 31.27 30.69 30.96 3,642,400 +0.55(+1.82%)
Mar 23, 2004 31.00 31.16 30.23 30.41 3,889,700 -0.19(-0.63%)
Mar 22, 2004 31.33 31.33 30.10 30.60 4,281,500 -0.89(-2.82%)
Mar 19, 2004 31.84 31.97 31.41 31.49 3,593,600 -0.33(-1.03%)
Mar 18, 2004 32.01 32.33 31.41 31.81 3,475,100 -0.34(-1.06%)
Mar 17, 2004 31.83 32.48 31.80 32.15 2,513,600 +0.50(+1.58%)
Mar 16, 2004 32.07 32.19 31.39 31.65 3,269,100 +0.00(+0.00%)
Mar 15, 2004 32.70 32.70 31.65 31.65 3,516,200 -1.21(-3.69%)
Mar 12, 2004 31.83 32.87 31.76 32.87 4,427,300 +1.37(+4.34%)
Mar 11, 2004 32.33 32.60 31.50 31.50 6,923,400 -0.83(-2.58%)
Mar 10, 2004 33.81 33.83 32.33 32.33 8,379,600 -1.43(-4.23%)
Mar 09, 2004 34.33 34.33 33.67 33.76 3,236,300 -0.56(-1.63%)
Mar 08, 2004 35.25 35.49 34.25 34.32 3,266,800 -1.01(-2.87%)
Mar 05, 2004 35.33 35.59 34.74 35.33 4,926,800 +0.29(+0.82%)
Mar 04, 2004 35.77 35.81 34.97 35.05 4,655,400 -1.16(-3.20%)
Mar 03, 2004 35.93 36.41 35.88 36.21 2,708,600 +0.16(+0.44%)
Mar 02, 2004 36.13 36.45 35.58 36.05 2,835,100 -0.08(-0.22%)
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.