Best Buy (NY: BBY )

106.47 USD -1.00 (-0.93%)
Streaming Delayed Price Updated: 11:35 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 42.89 44.81 42.89 44.26 5,680,700 +1.62(+3.80%)
Oct 28, 2005 42.65 43.24 42.05 42.64 4,833,700 +0.23(+0.54%)
Oct 27, 2005 43.50 43.50 42.30 42.41 3,739,200 -1.29(-2.95%)
Oct 26, 2005 44.27 44.64 43.50 43.70 3,283,900 -0.84(-1.89%)
Oct 25, 2005 45.35 45.39 44.08 44.54 3,506,000 -0.81(-1.79%)
Oct 24, 2005 44.01 45.44 44.01 45.35 4,169,800 +1.35(+3.07%)
Oct 21, 2005 44.80 44.84 43.57 44.00 4,586,200 +0.12(+0.27%)
Oct 20, 2005 42.92 44.60 42.89 43.88 7,140,900 +0.98(+2.28%)
Oct 19, 2005 42.05 42.91 41.60 42.90 4,538,400 +0.74(+1.76%)
Oct 18, 2005 43.08 43.35 42.12 42.16 3,736,500 -0.92(-2.14%)
Oct 17, 2005 43.20 43.48 42.65 43.08 4,196,500 -0.21(-0.49%)
Oct 14, 2005 42.17 43.43 42.17 43.29 4,809,500 +1.53(+3.66%)
Oct 13, 2005 40.85 41.81 40.79 41.76 4,041,800 +0.76(+1.85%)
Oct 12, 2005 42.25 42.50 40.66 41.00 7,082,500 -1.25(-2.96%)
Oct 11, 2005 41.68 42.61 41.67 42.25 2,759,100 +0.39(+0.93%)
Oct 10, 2005 42.44 42.68 41.83 41.86 3,026,900 -0.73(-1.71%)
Oct 07, 2005 42.38 43.00 42.13 42.59 3,666,200 +0.21(+0.50%)
Oct 06, 2005 41.50 42.55 41.26 42.38 7,309,200 +1.45(+3.54%)
Oct 05, 2005 41.71 41.85 40.93 40.93 3,571,600 -0.91(-2.17%)
Oct 04, 2005 42.66 43.10 41.84 41.84 2,829,900 -0.81(-1.90%)
Oct 03, 2005 43.20 43.28 42.35 42.65 3,845,400 -0.88(-2.02%)
Sep 30, 2005 43.40 44.05 43.24 43.53 3,075,600 +0.41(+0.95%)
Sep 29, 2005 43.00 43.19 42.00 43.12 3,663,300 -0.01(-0.02%)
Sep 28, 2005 43.78 44.06 42.84 43.13 4,638,000 -0.64(-1.46%)
Sep 27, 2005 43.95 44.06 43.18 43.77 4,195,000 +0.11(+0.25%)
Sep 26, 2005 43.50 44.00 43.00 43.66 6,984,600 +0.74(+1.72%)
Sep 23, 2005 43.08 43.95 42.20 42.92 6,714,100 +0.72(+1.71%)
Sep 22, 2005 42.20 42.49 40.68 42.20 6,092,300 +1.20(+2.93%)
Sep 21, 2005 41.51 41.59 40.40 41.00 7,750,600 -0.51(-1.23%)
Sep 20, 2005 43.08 43.20 41.33 41.51 8,624,200 -0.73(-1.73%)
Sep 19, 2005 44.18 44.36 41.93 42.24 8,614,800 -1.93(-4.37%)
Sep 16, 2005 44.31 44.70 44.15 44.17 7,563,700 -0.13(-0.29%)
Sep 15, 2005 44.98 45.25 44.09 44.30 5,019,400 -0.56(-1.25%)
Sep 14, 2005 45.31 45.56 44.75 44.86 11,832,000 +0.07(+0.16%)
Sep 13, 2005 46.41 46.93 44.67 44.79 29,178,300 -5.57(-11.06%)
Sep 12, 2005 48.72 50.66 48.01 50.36 8,158,800 +1.57(+3.22%)
Sep 09, 2005 48.50 48.88 48.03 48.79 4,355,000 +0.97(+2.03%)
Sep 08, 2005 47.64 48.66 47.45 47.82 4,385,600 +0.06(+0.13%)
Sep 07, 2005 47.29 48.43 47.22 47.76 4,135,000 +0.55(+1.17%)
Sep 06, 2005 46.36 47.42 46.34 47.21 3,486,700 +1.09(+2.36%)
Sep 02, 2005 47.01 47.26 46.02 46.12 2,504,600 -0.86(-1.83%)
Sep 01, 2005 47.50 47.66 45.76 46.98 4,898,200 -0.68(-1.43%)
Aug 31, 2005 46.70 47.73 46.52 47.66 5,519,500 +0.91(+1.95%)
Aug 30, 2005 46.20 46.83 45.57 46.75 5,465,400 +0.40(+0.86%)
Aug 29, 2005 45.99 46.69 45.07 46.35 5,266,700 +0.34(+0.74%)
Aug 26, 2005 46.76 46.96 45.56 46.01 3,204,400 -0.74(-1.58%)
Aug 25, 2005 45.60 46.90 45.60 46.75 5,470,000 +1.31(+2.88%)
Aug 24, 2005 46.98 47.03 45.30 45.44 6,929,500 -1.53(-3.26%)
Aug 23, 2005 47.45 47.68 46.65 46.97 4,581,100 -0.48(-1.01%)
Aug 22, 2005 47.78 48.17 46.99 47.45 4,290,800 -0.20(-0.42%)
Aug 19, 2005 48.81 48.83 47.59 47.65 4,938,200 -1.05(-2.16%)
Aug 18, 2005 48.84 48.93 48.10 48.70 3,788,900 -0.39(-0.79%)
Aug 17, 2005 49.01 49.73 49.01 49.09 3,047,000 -0.01(-0.02%)
Aug 16, 2005 50.40 50.45 49.03 49.10 4,122,500 -1.45(-2.87%)
Aug 15, 2005 49.62 50.87 49.26 50.55 4,216,600 +0.94(+1.89%)
Aug 12, 2005 48.58 49.75 47.86 49.61 4,084,900 +0.93(+1.91%)
Aug 11, 2005 49.22 49.56 48.32 48.68 5,121,700 -0.55(-1.12%)
Aug 10, 2005 50.10 50.59 49.06 49.23 3,599,400 -0.57(-1.14%)
Aug 09, 2005 49.50 50.37 49.49 49.80 4,079,900 +0.49(+0.99%)
Aug 08, 2005 50.75 51.29 49.19 49.31 3,645,900 -1.09(-2.16%)
Aug 05, 2005 51.23 51.50 50.18 50.40 2,957,500 -0.83(-1.62%)
Aug 04, 2005 51.87 51.87 50.80 51.23 3,198,600 -0.65(-1.25%)
Aug 03, 2005 51.46 52.07 51.42 51.88 1,621,100 +0.42(+0.82%)
Aug 02, 2005 51.79 51.87 51.37 51.46 2,298,800 -0.33(-0.63%)
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.