Best Buy (NY: BBY )

104.66 USD -1.21 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.34 26.59 26.05 26.41 4,490,755 +0.34(+1.30%)
Mar 28, 2014 25.73 26.70 25.74 26.07 5,553,318 +0.34(+1.32%)
Mar 27, 2014 25.72 25.79 25.13 25.73 5,624,815 -0.04(-0.16%)
Mar 26, 2014 26.32 26.36 25.59 25.77 4,236,718 -0.42(-1.60%)
Mar 25, 2014 26.53 26.59 26.10 26.19 4,791,915 -0.16(-0.61%)
Mar 24, 2014 26.93 27.20 26.14 26.35 6,864,816 -0.61(-2.26%)
Mar 21, 2014 26.09 26.96 25.91 26.96 12,203,439 +1.12(+4.33%)
Mar 20, 2014 25.67 26.07 25.32 25.84 4,603,103 +0.09(+0.35%)
Mar 19, 2014 25.91 26.01 25.65 25.75 3,534,158 -0.13(-0.50%)
Mar 18, 2014 25.98 25.99 25.63 25.88 4,425,679 -0.13(-0.50%)
Mar 17, 2014 25.82 26.17 25.63 26.01 4,242,489 +0.31(+1.21%)
Mar 14, 2014 25.28 25.80 25.24 25.70 3,853,241 +0.41(+1.62%)
Mar 13, 2014 25.91 26.03 25.21 25.29 5,825,206 -0.45(-1.75%)
Mar 12, 2014 25.86 25.93 25.50 25.74 4,728,493 -0.23(-0.89%)
Mar 11, 2014 26.17 26.23 25.74 25.97 5,578,043 -0.27(-1.03%)
Mar 10, 2014 25.78 26.31 25.53 26.24 7,770,181 +0.44(+1.71%)
Mar 07, 2014 25.55 25.97 25.19 25.80 6,720,224 +0.36(+1.42%)
Mar 06, 2014 25.62 25.62 24.70 25.44 10,356,946 -0.10(-0.39%)
Mar 05, 2014 25.98 26.38 25.39 25.54 8,699,218 -0.26(-1.01%)
Mar 04, 2014 26.46 26.54 25.59 25.80 9,924,696 -0.35(-1.34%)
Mar 03, 2014 26.40 26.67 26.02 26.15 8,041,591 -0.48(-1.80%)
Feb 28, 2014 25.85 26.96 25.68 26.63 15,429,056 +1.06(+4.15%)
Feb 27, 2014 27.70 28.20 25.42 25.57 33,886,428 -0.25(-0.97%)
Feb 26, 2014 25.54 26.20 25.26 25.82 14,586,369 +0.51(+2.02%)
Feb 25, 2014 25.08 26.07 25.07 25.31 12,969,693 +0.14(+0.56%)
Feb 24, 2014 24.74 25.34 24.67 25.17 6,028,539 +0.53(+2.15%)
Feb 21, 2014 24.80 25.03 24.58 24.64 4,627,015 -0.20(-0.81%)
Feb 20, 2014 24.73 25.05 24.66 24.84 5,193,239 -0.04(-0.16%)
Feb 19, 2014 24.98 25.11 24.76 24.88 6,868,638 -0.11(-0.44%)
Feb 18, 2014 24.94 25.17 24.61 24.99 4,403,220 +0.21(+0.85%)
Feb 14, 2014 24.69 24.78 24.78 24.78 4,055,800 +0.10(+0.41%)
Feb 13, 2014 24.73 24.82 24.45 24.68 5,996,494 -0.21(-0.84%)
Feb 12, 2014 25.42 25.54 24.61 24.89 8,324,370 -0.53(-2.08%)
Feb 11, 2014 25.29 25.66 25.16 25.42 10,683,571 +0.18(+0.71%)
Feb 10, 2014 24.51 25.33 24.16 25.24 12,052,859 +0.69(+2.81%)
Feb 07, 2014 23.81 24.78 23.79 24.55 9,285,005 +0.84(+3.54%)
Feb 06, 2014 23.05 23.99 23.03 23.71 6,580,212 +0.59(+2.55%)
Feb 05, 2014 22.51 23.22 22.30 23.12 8,254,880 +0.34(+1.49%)
Feb 04, 2014 23.17 23.38 22.66 22.78 8,967,590 -0.29(-1.26%)
Feb 03, 2014 23.54 23.63 22.50 23.07 12,274,914 -0.47(-2.00%)
Jan 31, 2014 22.35 23.94 22.15 23.54 13,508,301 +0.82(+3.61%)
Jan 30, 2014 24.29 24.48 22.68 22.72 15,259,686 -1.25(-5.21%)
Jan 29, 2014 24.51 24.60 23.85 23.97 7,387,781 -0.75(-3.03%)
Jan 28, 2014 24.46 25.09 24.44 24.72 9,133,639 +0.12(+0.49%)
Jan 27, 2014 25.04 25.13 24.29 24.60 9,969,997 -0.42(-1.68%)
Jan 24, 2014 25.78 25.78 24.91 25.02 11,936,023 -1.05(-4.03%)
Jan 23, 2014 26.00 26.34 25.67 26.07 14,649,606 +0.06(+0.23%)
Jan 22, 2014 24.59 26.11 24.47 26.01 23,676,796 +1.54(+6.29%)
Jan 21, 2014 24.59 25.09 24.25 24.47 24,826,167 +0.04(+0.16%)
Jan 17, 2014 27.01 24.43 24.43 24.43 60,329,500 -2.40(-8.95%)
Jan 16, 2014 25.91 28.19 25.78 26.83 84,670,025 -10.74(-28.59%)
Jan 15, 2014 37.30 37.85 36.41 37.57 14,038,700 +0.52(+1.40%)
Jan 14, 2014 36.94 37.23 35.67 37.05 12,131,492 +0.19(+0.52%)
Jan 13, 2014 37.80 38.43 36.60 36.86 5,669,674 -0.95(-2.51%)
Jan 10, 2014 37.72 37.93 36.86 37.81 4,837,984 +0.28(+0.75%)
Jan 09, 2014 37.50 37.88 36.86 37.53 8,086,675 -0.31(-0.82%)
Jan 08, 2014 38.47 39.00 37.61 37.84 6,945,522 -0.54(-1.41%)
Jan 07, 2014 39.15 39.69 37.78 38.38 7,839,111 -1.03(-2.61%)
Jan 06, 2014 39.96 40.45 38.29 39.41 10,974,574 -1.27(-3.12%)
Jan 03, 2014 40.50 40.85 40.34 40.68 2,565,178 +0.18(+0.44%)
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.