Best Buy (NY: BBY )

116.92 USD -3.19 (-2.66%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 77.50 78.22 76.36 76.53 3,077,954 -0.51(-0.66%)
Apr 27, 2018 75.92 77.25 75.74 77.04 2,450,792 +1.42(+1.88%)
Apr 26, 2018 74.71 76.02 74.35 75.62 2,615,576 +1.24(+1.67%)
Apr 25, 2018 72.89 74.62 72.84 74.38 2,646,876 +1.21(+1.65%)
Apr 24, 2018 73.63 74.25 72.47 73.17 2,897,718 -0.33(-0.45%)
Apr 23, 2018 72.49 73.72 72.48 73.50 1,947,249 +1.20(+1.66%)
Apr 20, 2018 73.90 74.20 71.95 72.30 3,407,924 -1.04(-1.42%)
Apr 19, 2018 74.84 75.33 72.92 73.34 3,347,937 -2.06(-2.73%)
Apr 18, 2018 74.50 75.80 74.37 75.40 4,496,379 +2.65(+3.64%)
Apr 17, 2018 72.85 73.34 72.04 72.75 2,096,338 +0.84(+1.17%)
Apr 16, 2018 71.94 72.61 71.33 71.91 2,514,424 +0.78(+1.10%)
Apr 13, 2018 71.99 73.30 70.83 71.13 2,775,038 -0.17(-0.24%)
Apr 12, 2018 71.33 71.92 71.15 71.30 2,537,168 +0.39(+0.55%)
Apr 11, 2018 71.17 72.10 70.76 70.91 1,589,342 -0.81(-1.13%)
Apr 10, 2018 70.78 72.16 70.42 71.72 2,184,911 +1.90(+2.72%)
Apr 09, 2018 70.94 71.50 69.81 69.82 3,002,276 -0.67(-0.95%)
Apr 06, 2018 71.70 72.61 70.10 70.49 3,203,062 -1.63(-2.26%)
Apr 05, 2018 73.06 73.15 71.93 72.12 2,931,287 -0.74(-1.02%)
Apr 04, 2018 69.34 73.17 69.14 72.86 3,824,410 +2.52(+3.58%)
Apr 03, 2018 69.25 70.68 69.23 70.34 2,612,801 +1.42(+2.06%)
Apr 02, 2018 69.87 70.43 67.99 68.92 2,978,649 -1.07(-1.53%)
Mar 29, 2018 69.99 69.99 69.99 0 +1.43(+2.09%)
Mar 28, 2018 68.09 69.66 67.91 68.56 3,794,471 +0.82(+1.21%)
Mar 27, 2018 69.66 69.67 67.39 67.74 3,098,525 -1.77(-2.55%)
Mar 26, 2018 67.90 69.95 67.79 69.51 3,501,469 +2.83(+4.24%)
Mar 23, 2018 67.43 68.56 66.65 66.68 3,324,792 -0.57(-0.85%)
Mar 22, 2018 67.89 68.37 66.98 67.25 3,187,255 -1.19(-1.74%)
Mar 21, 2018 69.52 69.81 68.41 68.44 3,523,116 -1.60(-2.28%)
Mar 20, 2018 68.31 70.22 68.31 70.04 3,979,405 +1.51(+2.20%)
Mar 19, 2018 69.57 69.76 68.29 68.53 3,300,494 -1.20(-1.72%)
Mar 16, 2018 69.01 70.13 68.64 69.73 5,474,563 +0.74(+1.07%)
Mar 15, 2018 69.81 70.34 68.93 68.99 3,789,341 -0.91(-1.30%)
Mar 14, 2018 71.96 71.98 69.75 69.90 5,157,385 -1.62(-2.27%)
Mar 13, 2018 72.62 73.35 71.18 71.52 3,626,718 -0.53(-0.74%)
Mar 12, 2018 73.82 74.20 70.60 72.05 3,142,043 -1.77(-2.40%)
Mar 09, 2018 73.87 73.96 72.20 73.82 3,316,027 +0.57(+0.78%)
Mar 08, 2018 74.08 74.26 72.65 73.25 3,625,155 -0.39(-0.53%)
Mar 07, 2018 72.89 73.64 5,493,287 -3.13(-4.08%)
Mar 06, 2018 75.38 77.32 75.38 76.77 4,345,559 +1.71(+2.28%)
Mar 05, 2018 72.86 75.51 72.50 75.06 6,127,378 +2.02(+2.77%)
Mar 02, 2018 74.85 75.18 72.27 73.04 6,928,953 -2.26(-3.00%)
Mar 01, 2018 74.45 76.03 72.73 75.30 13,364,062 +2.86(+3.95%)
Feb 28, 2018 72.02 73.93 71.64 72.44 5,039,190 +0.95(+1.33%)
Feb 27, 2018 73.03 73.43 71.11 71.49 4,392,737 -1.08(-1.49%)
Feb 26, 2018 73.67 74.25 72.51 72.57 3,714,669 -0.60(-0.82%)
Feb 23, 2018 72.09 73.32 71.63 73.17 2,320,389 +1.88(+2.64%)
Feb 22, 2018 71.12 71.29 2,470,724 +0.50(+0.71%)
Feb 21, 2018 72.24 72.90 70.74 70.79 2,847,773 -1.13(-1.57%)
Feb 20, 2018 72.63 73.44 71.72 71.92 2,657,203 -1.26(-1.72%)
Feb 16, 2018 73.18 73.18 73.18 0 -0.14(-0.19%)
Feb 15, 2018 73.06 73.32 72.18 73.32 2,253,106 +0.80(+1.10%)
Feb 14, 2018 69.74 72.81 69.41 72.52 3,602,708 +2.42(+3.45%)
Feb 13, 2018 70.06 70.88 69.70 70.10 2,559,525 -0.25(-0.36%)
Feb 12, 2018 71.11 71.27 68.95 70.35 3,257,697 -0.41(-0.58%)
Feb 09, 2018 69.51 71.41 67.58 70.76 3,394,364 +1.97(+2.86%)
Feb 08, 2018 71.39 72.07 68.77 68.79 3,513,896 -2.47(-3.47%)
Feb 07, 2018 70.11 72.11 69.87 71.26 3,468,231 +0.96(+1.37%)
Feb 06, 2018 66.58 70.70 65.05 70.30 4,648,513 +0.98(+1.41%)
Feb 05, 2018 70.54 71.95 68.81 69.32 4,068,836 -1.92(-2.70%)
Feb 02, 2018 72.56 72.98 71.02 71.24 5,040,360 -1.86(-2.54%)
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.