Best Buy (NY: BBY )

117.55 USD -0.49 (-0.42%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.32 59.44 58.71 59.39 5,725,202 +0.11(+0.19%)
May 30, 2017 58.80 59.82 58.70 59.28 5,326,205 +0.31(+0.53%)
May 26, 2017 60.41 60.88 58.88 58.97 14,895,686 -2.28(-3.72%)
May 25, 2017 57.45 61.95 56.30 61.25 33,400,131 +10.83(+21.48%)
May 24, 2017 51.51 51.83 50.29 50.42 7,890,173 -1.13(-2.19%)
May 23, 2017 51.86 52.12 51.17 51.55 3,370,898 -0.20(-0.39%)
May 22, 2017 51.51 51.92 51.45 51.75 3,676,256 +0.42(+0.82%)
May 19, 2017 50.87 51.50 50.50 51.33 2,500,460 +0.70(+1.38%)
May 18, 2017 50.85 51.33 50.36 50.63 3,232,246 +0.02(+0.04%)
May 17, 2017 51.82 52.05 50.57 50.61 4,636,175 -1.21(-2.34%)
May 16, 2017 51.10 51.83 50.70 51.82 3,533,978 +0.66(+1.29%)
May 15, 2017 51.30 51.60 50.99 51.16 2,529,852 +0.05(+0.10%)
May 12, 2017 51.74 51.76 50.83 51.11 3,333,057 -0.86(-1.65%)
May 11, 2017 51.67 52.02 51.18 51.97 2,768,969 -0.03(-0.06%)
May 10, 2017 51.89 52.21 51.63 52.00 2,351,068 +0.18(+0.35%)
May 09, 2017 51.89 52.03 51.74 51.82 1,980,399 +0.06(+0.12%)
May 08, 2017 51.79 52.01 51.67 51.76 2,654,099 +0.14(+0.27%)
May 05, 2017 51.13 51.66 50.97 51.62 2,812,874 +0.75(+1.47%)
May 04, 2017 51.65 51.84 50.75 50.87 4,871,949 -0.78(-1.51%)
May 03, 2017 51.25 51.75 51.07 51.65 2,649,775 +0.14(+0.27%)
May 02, 2017 51.50 51.74 51.24 51.51 3,395,169 +0.05(+0.10%)
May 01, 2017 51.99 51.99 51.38 51.46 2,234,244 -0.35(-0.68%)
Apr 28, 2017 52.42 52.45 51.49 51.81 3,001,441 -0.54(-1.03%)
Apr 27, 2017 52.25 52.67 52.00 52.35 3,208,891 +0.10(+0.19%)
Apr 26, 2017 51.84 52.57 51.82 52.25 2,876,769 +0.48(+0.93%)
Apr 25, 2017 52.43 52.61 50.98 51.77 4,515,791 +0.62(+1.21%)
Apr 24, 2017 51.00 51.42 50.71 51.15 2,688,775 +0.51(+1.01%)
Apr 21, 2017 50.48 50.92 50.06 50.64 3,651,270 +0.11(+0.22%)
Apr 20, 2017 49.82 50.87 49.67 50.53 4,845,023 +1.15(+2.33%)
Apr 19, 2017 48.69 49.99 48.68 49.38 3,860,038 +0.86(+1.77%)
Apr 18, 2017 48.36 49.31 48.16 48.52 2,945,975 +0.16(+0.33%)
Apr 17, 2017 48.47 48.50 48.03 48.36 2,730,250 +0.09(+0.19%)
Apr 13, 2017 48.33 48.73 48.24 48.27 3,168,020 -0.09(-0.19%)
Apr 12, 2017 48.66 48.67 48.29 48.36 2,170,951 -0.29(-0.60%)
Apr 11, 2017 48.58 48.78 48.17 48.65 2,758,530 +0.10(+0.21%)
Apr 10, 2017 48.46 49.09 48.38 48.55 3,581,060 +0.33(+0.68%)
Apr 07, 2017 48.00 48.31 47.68 48.22 4,585,749 +0.23(+0.48%)
Apr 06, 2017 48.33 48.81 47.88 47.99 4,387,514 +0.02(+0.04%)
Apr 05, 2017 48.80 48.94 47.94 47.97 2,949,065 -0.68(-1.40%)
Apr 04, 2017 48.40 48.79 48.16 48.65 5,647,802 +0.12(+0.25%)
Apr 03, 2017 49.15 49.24 48.42 48.53 5,623,845 -0.62(-1.26%)
Mar 31, 2017 48.40 49.35 48.30 49.15 4,129,301 +0.56(+1.15%)
Mar 30, 2017 47.70 48.69 47.63 48.59 3,243,627 +0.82(+1.72%)
Mar 29, 2017 47.09 47.98 47.01 47.77 3,437,550 +0.80(+1.70%)
Mar 28, 2017 46.24 47.05 46.02 46.97 3,253,540 +0.77(+1.67%)
Mar 27, 2017 45.06 46.41 44.82 46.20 4,696,844 +1.35(+3.01%)
Mar 24, 2017 44.59 45.10 44.56 44.85 2,553,581 +0.23(+0.52%)
Mar 23, 2017 44.92 45.23 44.54 44.62 3,307,592 -0.40(-0.89%)
Mar 22, 2017 43.99 45.16 43.72 45.02 4,551,424 +0.96(+2.18%)
Mar 21, 2017 45.60 45.65 43.74 44.06 7,107,573 -1.49(-3.27%)
Mar 20, 2017 45.42 45.73 45.02 45.55 5,877,209 -0.19(-0.42%)
Mar 17, 2017 44.72 45.77 44.61 45.74 6,909,200 +1.24(+2.79%)
Mar 16, 2017 44.39 44.84 44.12 44.50 3,890,403 +0.09(+0.20%)
Mar 15, 2017 44.04 44.54 43.75 44.41 3,412,028 +0.04(+0.09%)
Mar 14, 2017 44.76 44.91 44.00 44.37 3,968,300 -0.48(-1.07%)
Mar 13, 2017 44.78 45.13 44.41 44.85 3,249,984 +0.05(+0.11%)
Mar 10, 2017 44.92 45.18 44.51 44.80 3,833,961 -0.04(-0.09%)
Mar 09, 2017 45.12 45.31 44.70 44.84 2,624,579 -0.26(-0.58%)
Mar 08, 2017 44.50 45.45 44.48 45.10 4,097,139 +0.55(+1.23%)
Mar 07, 2017 43.80 44.68 43.75 44.55 5,271,659 +0.66(+1.50%)
Mar 06, 2017 44.61 44.63 43.87 43.89 5,063,975 -0.76(-1.70%)
Mar 03, 2017 44.75 44.90 44.23 44.65 6,450,007 -0.20(-0.45%)
Mar 02, 2017 42.22 45.10 42.22 44.85 13,449,009 +2.71(+6.43%)
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.