Best Buy (NY: BBY )

121.85 USD -0.63 (-0.51%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.27 29.33 27.80 28.02 0 -1.14(-3.91%)
Jan 29, 2009 29.88 30.38 29.05 29.16 6,724,325 -1.10(-3.64%)
Jan 28, 2009 29.35 30.67 29.05 30.26 12,146,921 +2.00(+7.08%)
Jan 27, 2009 28.39 29.43 28.00 28.26 8,544,180 +0.04(+0.14%)
Jan 26, 2009 27.74 28.89 27.40 28.22 7,427,599 +0.57(+2.06%)
Jan 23, 2009 26.58 28.26 26.58 27.65 8,324,457 +0.41(+1.51%)
Jan 22, 2009 27.36 27.83 26.37 27.24 10,865,062 -0.07(-0.26%)
Jan 21, 2009 27.55 27.55 26.31 27.31 10,407,029 +0.08(+0.29%)
Jan 20, 2009 28.89 29.22 26.88 27.23 14,217,203 -2.11(-7.19%)
Jan 16, 2009 27.53 30.00 27.04 29.34 20,779,211 +2.20(+8.11%)
Jan 15, 2009 26.00 28.78 25.56 27.14 9,645,946 +1.02(+3.91%)
Jan 14, 2009 26.13 26.50 25.62 26.12 9,707,739 -0.91(-3.37%)
Jan 13, 2009 27.03 27.78 26.50 27.03 6,989,828 -0.53(-1.92%)
Jan 12, 2009 27.72 28.69 27.32 27.56 7,604,614 -0.52(-1.85%)
Jan 09, 2009 29.76 29.95 27.82 28.08 10,109,842 -1.57(-5.30%)
Jan 08, 2009 28.56 30.16 28.56 29.65 7,996,079 +0.10(+0.34%)
Jan 07, 2009 30.77 30.92 29.29 29.55 7,594,128 -1.70(-5.44%)
Jan 06, 2009 30.78 31.73 30.51 31.25 9,276,812 +1.25(+4.17%)
Jan 05, 2009 29.51 30.50 29.38 30.00 9,102,743 +0.98(+3.38%)
Jan 02, 2009 27.96 29.16 27.83 29.02 0 +0.91(+3.24%)
Jan 01, 2009 27.71 28.47 27.59 28.11 0 +0.00(+0.00%)
Dec 31, 2008 27.71 28.47 27.59 28.11 4,720,172 +0.36(+1.30%)
Dec 30, 2008 26.47 27.89 26.47 27.75 5,003,866 +1.41(+5.35%)
Dec 29, 2008 27.12 27.12 25.85 26.34 3,526,068 -0.36(-1.35%)
Dec 26, 2008 26.19 27.21 26.19 26.70 1,697,393 +0.00(+0.00%)
Dec 24, 2008 26.33 26.75 26.33 26.70 1,537,698 +0.24(+0.91%)
Dec 23, 2008 27.07 27.43 26.31 26.46 5,384,805 -0.85(-3.11%)
Dec 22, 2008 28.40 28.50 26.80 27.31 6,652,292 -0.79(-2.81%)
Dec 19, 2008 27.89 28.97 27.83 28.10 7,936,550 -0.19(-0.67%)
Dec 18, 2008 28.79 29.66 27.92 28.29 8,998,776 -0.29(-1.01%)
Dec 17, 2008 27.40 29.04 27.29 28.58 9,108,112 +0.90(+3.25%)
Dec 16, 2008 25.92 27.81 25.78 27.68 26,794,608 +4.21(+17.94%)
Dec 15, 2008 25.12 25.50 22.92 23.47 9,454,198 -0.95(-3.89%)
Dec 12, 2008 23.50 24.50 23.02 24.42 0 +0.32(+1.33%)
Dec 11, 2008 24.16 25.66 23.77 24.10 7,425,609 -0.72(-2.90%)
Dec 10, 2008 23.95 25.19 23.40 24.82 7,978,142 +1.07(+4.51%)
Dec 09, 2008 23.65 25.28 23.47 23.75 10,185,602 -0.53(-2.18%)
Dec 08, 2008 24.00 25.00 23.44 24.28 9,312,151 +1.23(+5.34%)
Dec 05, 2008 21.72 23.10 21.00 23.05 6,860,829 +0.91(+4.11%)
Dec 04, 2008 20.76 23.47 20.75 22.14 12,448,594 +0.99(+4.68%)
Dec 03, 2008 20.28 21.25 19.02 21.15 8,607,124 +1.20(+6.02%)
Dec 02, 2008 19.24 20.13 18.49 19.95 10,680,909 +0.93(+4.89%)
Dec 01, 2008 19.92 20.32 18.83 19.02 8,981,201 -1.69(-8.16%)
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%)
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.