Best Buy (NY: BBY )

118.04 USD -0.93 (-0.78%)
Official Closing Price Updated: 4:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.39 21.39 20.03 20.71 3,514,769 -0.37(-1.76%)
Nov 26, 2008 19.62 21.25 19.56 21.08 7,746,276 +1.08(+5.40%)
Nov 25, 2008 20.24 21.15 19.56 20.00 10,649,612 +0.11(+0.55%)
Nov 24, 2008 18.14 20.30 17.80 19.89 14,063,112 +2.26(+12.82%)
Nov 21, 2008 19.02 19.02 16.42 17.63 13,314,298 +0.21(+1.21%)
Nov 20, 2008 17.95 19.37 17.23 17.42 11,590,168 -1.16(-6.24%)
Nov 19, 2008 20.11 20.54 17.52 18.58 19,753,476 -2.39(-11.40%)
Nov 18, 2008 20.66 21.54 20.18 20.97 9,304,666 +0.20(+0.96%)
Nov 17, 2008 21.41 21.88 20.74 20.77 9,042,216 -1.29(-5.85%)
Nov 14, 2008 22.79 23.55 21.93 22.06 0 -1.53(-6.49%)
Nov 13, 2008 21.79 23.62 21.00 23.59 14,002,628 +1.62(+7.37%)
Nov 12, 2008 21.00 22.77 20.70 21.97 26,029,922 -1.91(-8.00%)
Nov 11, 2008 24.45 24.75 23.55 23.88 7,681,562 -1.33(-5.28%)
Nov 10, 2008 26.80 27.45 24.80 25.21 7,670,062 -0.38(-1.48%)
Nov 07, 2008 25.64 26.15 25.09 25.59 5,761,478 -0.17(-0.66%)
Nov 06, 2008 26.00 27.50 25.10 25.76 11,407,352 -0.84(-3.16%)
Nov 05, 2008 27.30 27.40 26.40 26.60 8,572,873 -0.88(-3.20%)
Nov 04, 2008 28.87 28.87 26.69 27.48 10,116,824 -0.28(-1.01%)
Nov 03, 2008 27.01 28.88 26.72 27.76 10,533,412 +0.88(+3.27%)
Oct 31, 2008 25.30 27.07 24.70 26.88 0 +2.27(+9.22%)
Oct 30, 2008 24.77 24.86 23.95 24.61 7,520,558 +1.46(+6.31%)
Oct 29, 2008 23.93 24.78 22.60 23.15 16,036,563 -0.85(-3.54%)
Oct 28, 2008 22.48 24.72 21.44 24.00 15,290,097 +2.49(+11.58%)
Oct 27, 2008 22.01 23.00 21.51 21.51 7,957,624 -1.00(-4.44%)
Oct 24, 2008 20.01 22.93 20.00 22.51 10,032,301 +0.18(+0.81%)
Oct 23, 2008 22.79 23.22 21.08 22.33 10,986,151 -0.53(-2.32%)
Oct 22, 2008 24.36 24.36 22.00 22.86 7,831,584 -1.67(-6.81%)
Oct 21, 2008 24.86 25.18 24.42 24.53 7,635,678 -0.48(-1.92%)
Oct 20, 2008 25.65 25.88 24.55 25.01 11,114,237 +0.26(+1.05%)
Oct 17, 2008 24.40 25.80 24.05 24.75 0 -0.32(-1.28%)
Oct 16, 2008 24.68 25.24 23.57 25.07 13,383,949 +0.49(+1.99%)
Oct 15, 2008 26.53 27.02 24.26 24.58 10,920,250 -2.48(-9.16%)
Oct 14, 2008 28.44 28.59 26.47 27.06 12,231,532 -0.07(-0.26%)
Oct 13, 2008 27.21 27.52 25.80 27.13 11,508,061 +1.38(+5.36%)
Oct 10, 2008 24.07 26.92 23.58 25.75 15,751,716 -0.56(-2.13%)
Oct 09, 2008 29.65 29.65 25.79 26.31 12,418,016 -2.75(-9.46%)
Oct 08, 2008 29.80 31.46 29.06 29.06 16,807,027 -1.28(-4.22%)
Oct 07, 2008 32.10 32.98 30.20 30.34 10,681,974 -2.07(-6.39%)
Oct 06, 2008 32.20 33.29 30.87 32.41 11,934,494 -1.27(-3.77%)
Oct 03, 2008 34.90 35.50 33.36 33.68 0 -0.72(-2.09%)
Oct 02, 2008 36.26 36.50 34.20 34.40 8,065,648 -2.12(-5.81%)
Oct 01, 2008 37.10 37.60 36.09 36.52 6,791,698 -0.98(-2.61%)
Sep 30, 2008 36.99 37.86 36.07 37.50 6,603,830 +0.92(+2.52%)
Sep 29, 2008 38.48 39.07 35.64 36.58 9,378,862 -2.54(-6.49%)
Sep 26, 2008 38.00 39.12 37.66 39.12 0 +0.40(+1.03%)
Sep 25, 2008 38.60 39.86 37.92 38.72 9,051,838 +0.61(+1.60%)
Sep 24, 2008 37.74 38.80 37.60 38.11 8,117,667 +0.24(+0.63%)
Sep 23, 2008 39.47 39.88 37.56 37.87 9,480,802 -1.39(-3.54%)
Sep 22, 2008 41.91 41.96 38.91 39.26 9,691,883 -2.23(-5.37%)
Sep 19, 2008 43.24 100.66 41.20 41.49 0 +0.08(+0.19%)
Sep 18, 2008 40.64 41.46 38.81 41.41 12,861,217 +1.62(+4.07%)
Sep 17, 2008 41.05 42.00 39.61 39.79 13,212,513 -2.61(-6.16%)
Sep 16, 2008 40.70 42.66 39.50 42.40 20,043,899 -1.30(-2.97%)
Sep 15, 2008 43.20 45.00 43.20 43.70 9,701,447 -0.79(-1.78%)
Sep 12, 2008 44.59 45.13 44.20 44.49 10,369,922 -1.51(-3.28%)
Sep 11, 2008 44.58 46.03 44.09 46.00 8,760,162 +0.79(+1.75%)
Sep 10, 2008 44.93 45.85 44.46 45.21 6,558,690 +0.41(+0.92%)
Sep 09, 2008 46.07 46.57 44.68 44.80 10,193,651 -2.13(-4.54%)
Sep 08, 2008 46.26 47.50 45.33 46.93 9,330,372 +2.01(+4.47%)
Sep 05, 2008 44.40 45.21 43.88 44.92 0 -0.06(-0.13%)
Sep 04, 2008 45.50 46.00 44.71 44.98 7,663,585 -1.02(-2.22%)
Sep 03, 2008 45.12 46.60 44.70 46.00 8,649,788 +0.21(+0.46%)
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.