Best Buy (NY: BBY )

120.39 USD +1.39 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 33.83 34.23 33.00 33.56 3,665,500 +0.53(+1.59%)
Apr 28, 2005 33.48 34.07 32.77 33.03 3,343,600 -0.45(-1.33%)
Apr 27, 2005 33.50 33.83 33.07 33.48 4,460,200 +0.68(+2.07%)
Apr 26, 2005 32.69 33.09 32.65 32.80 2,986,700 -0.11(-0.34%)
Apr 25, 2005 32.57 33.15 32.44 32.91 1,866,400 +0.46(+1.42%)
Apr 22, 2005 32.65 32.90 32.26 32.45 2,727,700 -0.19(-0.59%)
Apr 21, 2005 32.77 32.86 32.35 32.65 2,608,600 +0.33(+1.03%)
Apr 20, 2005 32.79 32.92 32.27 32.31 2,415,500 -0.49(-1.48%)
Apr 19, 2005 32.79 32.93 32.35 32.80 2,870,800 +0.01(+0.02%)
Apr 18, 2005 32.30 32.90 31.93 32.79 4,051,700 +0.33(+1.01%)
Apr 15, 2005 32.85 32.97 32.19 32.47 5,116,300 -0.59(-1.77%)
Apr 14, 2005 33.03 33.43 33.00 33.05 3,616,600 -0.85(-2.50%)
Apr 13, 2005 34.14 34.34 33.79 33.90 2,635,800 -0.45(-1.30%)
Apr 12, 2005 33.89 34.54 33.59 34.35 3,348,200 +0.32(+0.94%)
Apr 11, 2005 33.63 34.15 33.59 34.03 2,505,400 +0.41(+1.21%)
Apr 08, 2005 34.13 34.23 33.55 33.62 2,137,300 -0.47(-1.39%)
Apr 07, 2005 33.91 34.17 33.53 34.09 3,830,100 +0.09(+0.25%)
Apr 06, 2005 33.52 34.11 33.51 34.01 3,839,300 +0.49(+1.45%)
Apr 05, 2005 33.30 33.67 33.29 33.52 3,397,800 +0.27(+0.82%)
Apr 04, 2005 33.66 33.73 33.01 33.25 4,978,800 -0.49(-1.44%)
Apr 01, 2005 35.00 35.39 32.80 33.73 17,967,400 -2.27(-6.31%)
Mar 31, 2005 35.30 36.33 35.01 36.01 4,628,200 +0.46(+1.29%)
Mar 30, 2005 35.17 35.92 34.97 35.55 2,707,100 +0.63(+1.79%)
Mar 29, 2005 35.29 35.65 34.83 34.92 5,338,700 -0.37(-1.04%)
Mar 28, 2005 34.70 35.41 34.68 35.29 3,400,400 +0.79(+2.30%)
Mar 24, 2005 34.27 34.62 34.17 34.49 4,757,200 +0.23(+0.68%)
Mar 23, 2005 34.34 34.45 34.08 34.26 4,219,500 -0.08(-0.23%)
Mar 22, 2005 34.33 34.85 34.19 34.34 2,865,700 +0.09(+0.27%)
Mar 21, 2005 34.29 34.49 33.94 34.25 2,153,600 -0.05(-0.14%)
Mar 18, 2005 34.29 34.50 34.04 34.29 4,456,700 +0.01(+0.02%)
Mar 17, 2005 34.43 34.67 34.16 34.29 1,989,500 -0.14(-0.41%)
Mar 16, 2005 34.42 34.67 34.17 34.43 2,974,100 +0.01(+0.04%)
Mar 15, 2005 35.13 35.14 34.22 34.41 5,623,900 -0.86(-2.44%)
Mar 14, 2005 35.00 35.28 34.87 35.27 2,402,900 +0.44(+1.26%)
Mar 11, 2005 35.15 35.16 34.51 34.83 3,020,400 -0.23(-0.65%)
Mar 10, 2005 35.43 35.57 34.84 35.06 2,715,500 -0.37(-1.05%)
Mar 09, 2005 35.27 35.57 35.07 35.43 3,164,400 +0.09(+0.26%)
Mar 08, 2005 35.43 35.61 35.23 35.34 2,810,100 -0.33(-0.92%)
Mar 07, 2005 35.47 35.85 35.33 35.67 2,586,400 +0.20(+0.56%)
Mar 04, 2005 35.00 35.97 35.00 35.47 4,307,000 +0.53(+1.53%)
Mar 03, 2005 34.70 35.27 34.64 34.93 9,202,300 -1.01(-2.80%)
Mar 02, 2005 36.10 36.99 35.83 35.94 3,528,500 -0.38(-1.05%)
Mar 01, 2005 36.20 36.59 36.07 36.32 2,507,600 +0.31(+0.85%)
Feb 28, 2005 35.57 36.44 35.46 36.01 5,878,000 +1.55(+4.51%)
Feb 25, 2005 34.39 34.73 34.11 34.46 2,868,600 +0.19(+0.56%)
Feb 24, 2005 34.50 34.53 33.91 34.27 2,829,000 -0.27(-0.79%)
Feb 23, 2005 34.87 35.12 34.49 34.54 4,599,500 +0.02(+0.06%)
Feb 22, 2005 35.43 35.73 34.51 34.52 5,092,100 -1.37(-3.83%)
Feb 18, 2005 35.90 36.06 35.41 35.89 6,895,100 -0.73(-1.98%)
Feb 17, 2005 36.58 36.83 36.43 36.62 2,067,300 -0.11(-0.29%)
Feb 16, 2005 36.83 36.97 36.60 36.73 1,630,300 -0.27(-0.74%)
Feb 15, 2005 36.67 37.27 36.58 37.00 2,887,600 +0.55(+1.50%)
Feb 14, 2005 36.31 36.64 36.05 36.45 1,481,600 +0.22(+0.61%)
Feb 11, 2005 36.25 36.56 35.29 36.23 3,945,900 -0.01(-0.04%)
Feb 10, 2005 36.33 36.50 35.83 36.25 2,092,200 +0.05(+0.15%)
Feb 09, 2005 36.99 37.31 36.08 36.19 3,505,100 -0.75(-2.04%)
Feb 08, 2005 37.03 37.19 36.84 36.95 1,680,200 -0.09(-0.23%)
Feb 07, 2005 37.03 37.33 36.85 37.03 1,563,600 -0.23(-0.63%)
Feb 04, 2005 37.00 37.46 36.82 37.27 2,571,600 +0.39(+1.07%)
Feb 03, 2005 36.56 37.01 36.20 36.87 2,436,600 +0.27(+0.75%)
Feb 02, 2005 36.87 36.99 36.49 36.60 2,072,800 -0.29(-0.78%)
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.