Best Buy (NY: BBY )

105.57 USD -0.97 (-0.91%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 76.31 78.71 75.53 78.09 4,220,700 +1.66(+2.17%)
May 28, 2020 80.19 80.19 76.19 76.43 3,152,825 -2.65(-3.35%)
May 27, 2020 81.34 81.34 78.34 79.08 2,894,292 -0.39(-0.49%)
May 26, 2020 79.76 81.16 79.30 79.47 2,953,251 +2.55(+3.32%)
May 22, 2020 78.99 78.99 75.82 76.92 4,687,500 -1.06(-1.36%)
May 21, 2020 79.50 81.91 76.88 77.98 6,369,705 -3.56(-4.37%)
May 20, 2020 85.73 85.83 80.75 81.54 4,158,079 -1.94(-2.32%)
May 19, 2020 86.28 86.57 83.35 83.48 3,187,768 -3.68(-4.22%)
May 18, 2020 82.38 87.69 82.32 87.16 4,951,300 +8.55(+10.88%)
May 15, 2020 76.13 79.82 75.85 78.61 5,136,900 +1.42(+1.84%)
May 14, 2020 74.27 77.72 73.59 77.19 2,504,470 +2.16(+2.88%)
May 13, 2020 76.37 77.39 74.18 75.03 1,767,442 -2.02(-2.62%)
May 12, 2020 78.90 79.59 76.97 77.05 1,527,125 -0.97(-1.24%)
May 11, 2020 77.78 79.31 77.05 78.02 1,666,688 -0.61(-0.78%)
May 08, 2020 76.75 78.87 76.73 78.63 1,440,000 +2.38(+3.12%)
May 07, 2020 75.34 77.09 75.20 76.25 1,732,175 +2.26(+3.05%)
May 06, 2020 75.24 76.21 73.74 73.99 1,914,600 -0.76(-1.02%)
May 05, 2020 76.18 77.04 74.64 74.75 2,021,906 +0.39(+0.52%)
May 04, 2020 71.10 74.58 70.71 74.36 2,615,090 +2.10(+2.91%)
May 01, 2020 74.84 75.62 71.84 72.26 2,507,300 -4.47(-5.83%)
Apr 30, 2020 78.94 78.99 75.80 76.73 3,897,734 -3.32(-4.15%)
Apr 29, 2020 79.23 80.89 78.79 80.05 2,673,531 +2.46(+3.17%)
Apr 28, 2020 76.95 79.18 76.70 77.59 3,080,810 +3.02(+4.05%)
Apr 27, 2020 72.23 75.18 72.21 74.57 2,434,557 +2.69(+3.74%)
Apr 24, 2020 70.39 72.30 69.73 71.88 1,589,700 +2.73(+3.95%)
Apr 23, 2020 68.74 70.58 68.09 69.15 1,679,108 +0.17(+0.25%)
Apr 22, 2020 69.40 69.90 67.93 68.98 1,255,448 +1.18(+1.74%)
Apr 21, 2020 68.05 69.06 67.05 67.80 1,913,426 -1.99(-2.85%)
Apr 20, 2020 69.36 71.61 68.66 69.79 2,290,041 -0.61(-0.87%)
Apr 17, 2020 67.35 70.99 67.25 70.40 3,422,000 +5.42(+8.34%)
Apr 16, 2020 64.58 65.73 63.59 64.98 1,697,128 +0.22(+0.34%)
Apr 15, 2020 66.72 67.92 64.30 64.76 2,799,929 -5.09(-7.29%)
Apr 14, 2020 69.49 70.00 68.03 69.85 2,722,360 +1.51(+2.21%)
Apr 13, 2020 65.60 68.73 64.72 68.34 3,104,850 +2.35(+3.56%)
Apr 09, 2020 65.94 68.09 64.75 65.99 2,729,100 +1.54(+2.39%)
Apr 08, 2020 63.13 65.34 62.54 64.45 3,348,716 +2.70(+4.37%)
Apr 07, 2020 64.70 65.31 61.61 61.75 2,623,638 +1.60(+2.66%)
Apr 06, 2020 56.95 60.69 55.90 60.15 2,634,222 +6.67(+12.47%)
Apr 03, 2020 52.35 54.18 51.81 53.48 2,390,300 +0.72(+1.36%)
Apr 02, 2020 53.13 55.06 51.71 52.76 3,455,033 -1.14(-2.12%)
Apr 01, 2020 54.70 56.24 53.02 53.90 3,620,786 -3.10(-5.44%)
Mar 31, 2020 59.73 60.73 56.40 57.00 4,804,523 -2.75(-4.60%)
Mar 30, 2020 61.78 62.23 58.41 59.75 4,583,848 -2.72(-4.35%)
Mar 27, 2020 60.49 64.78 59.65 62.47 2,589,200 -0.41(-0.65%)
Mar 26, 2020 61.75 64.36 60.51 62.88 2,567,557 +2.32(+3.83%)
Mar 25, 2020 59.76 64.98 56.53 60.56 3,706,318 +1.36(+2.30%)
Mar 24, 2020 54.16 60.86 53.27 59.20 3,909,422 +8.51(+16.79%)
Mar 23, 2020 50.48 53.00 49.01 50.69 4,753,383 -0.96(-1.86%)
Mar 20, 2020 55.61 58.00 51.59 51.65 3,851,800 -3.10(-5.66%)
Mar 19, 2020 52.51 59.21 48.10 54.75 4,186,734 +0.75(+1.39%)
Mar 18, 2020 55.20 57.95 49.90 54.00 5,066,159 -6.32(-10.48%)
Mar 17, 2020 58.32 61.23 55.32 60.32 7,026,563 +3.02(+5.27%)
Mar 16, 2020 54.00 57.39 49.01 57.30 5,345,957 -3.76(-6.16%)
Mar 13, 2020 59.00 61.48 54.39 61.06 4,209,800 +5.66(+10.22%)
Mar 12, 2020 59.99 60.24 55.20 55.40 3,946,299 -9.97(-15.25%)
Mar 11, 2020 67.84 68.04 63.84 65.37 3,652,588 -4.75(-6.77%)
Mar 10, 2020 69.39 70.61 66.42 70.12 2,767,593 +3.25(+4.86%)
Mar 09, 2020 67.74 69.73 66.06 66.87 3,959,206 -6.95(-9.41%)
Mar 06, 2020 75.35 76.69 72.06 73.82 3,047,700 -4.05(-5.20%)
Mar 05, 2020 77.83 79.37 77.01 77.87 2,771,413 -2.54(-3.16%)
Mar 04, 2020 78.50 80.48 77.09 80.41 3,110,285 +3.86(+5.04%)
Mar 03, 2020 79.20 81.43 75.82 76.55 2,731,425 -3.06(-3.84%)
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.