Best Buy (NY: BBY )

116.92 USD -3.19 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.66 38.44 37.51 38.18 4,876,216 +0.77(+2.06%)
Sep 29, 2016 37.72 38.07 37.38 37.41 3,201,378 -0.27(-0.72%)
Sep 28, 2016 38.25 38.25 37.45 37.68 4,270,319 -0.57(-1.49%)
Sep 27, 2016 37.65 38.31 37.60 38.25 3,479,584 +0.74(+1.97%)
Sep 26, 2016 37.84 37.98 37.45 37.51 4,475,683 -0.48(-1.26%)
Sep 23, 2016 38.32 38.77 37.88 37.99 3,930,193 -0.48(-1.25%)
Sep 22, 2016 38.46 38.87 38.35 38.47 3,784,495 +0.20(+0.52%)
Sep 21, 2016 38.09 38.28 37.73 38.27 2,954,742 +0.45(+1.19%)
Sep 20, 2016 38.21 38.38 37.77 37.82 3,642,408 -0.32(-0.84%)
Sep 19, 2016 38.10 38.45 38.03 38.14 5,647,395 +0.14(+0.37%)
Sep 16, 2016 37.66 38.08 37.47 38.00 5,390,008 +0.32(+0.85%)
Sep 15, 2016 37.48 37.96 37.22 37.68 4,556,488 +0.02(+0.05%)
Sep 14, 2016 37.50 38.04 37.22 37.66 5,912,879 +0.19(+0.51%)
Sep 13, 2016 37.20 38.02 37.11 37.47 6,179,685 +0.18(+0.48%)
Sep 12, 2016 36.64 37.46 36.51 37.29 5,764,032 +0.42(+1.14%)
Sep 09, 2016 37.27 37.73 36.87 36.87 5,065,852 -1.05(-2.77%)
Sep 08, 2016 38.44 38.50 37.81 37.92 6,200,306 -0.67(-1.74%)
Sep 07, 2016 38.31 38.64 38.17 38.59 5,915,233 +0.35(+0.92%)
Sep 06, 2016 38.65 38.81 38.05 38.24 4,069,587 -0.51(-1.32%)
Sep 02, 2016 38.54 38.75 38.75 38.75 3,621,500 +0.21(+0.54%)
Sep 01, 2016 38.55 38.78 37.97 38.54 5,317,436 +0.06(+0.16%)
Aug 31, 2016 38.93 39.06 38.23 38.48 6,063,736 -0.42(-1.08%)
Aug 30, 2016 39.02 39.31 38.90 38.90 3,772,598 -0.12(-0.31%)
Aug 29, 2016 39.46 39.51 38.87 39.02 5,674,582 -0.46(-1.17%)
Aug 26, 2016 39.72 39.78 39.24 39.48 5,538,967 -0.03(-0.08%)
Aug 25, 2016 38.99 39.59 38.67 39.51 7,798,402 +0.01(+0.03%)
Aug 24, 2016 39.20 40.58 38.97 39.50 20,952,687 +0.27(+0.69%)
Aug 23, 2016 38.36 39.36 37.66 39.23 40,455,897 +6.43(+19.60%)
Aug 22, 2016 32.63 33.59 32.48 32.80 11,421,665 +0.21(+0.64%)
Aug 19, 2016 32.84 32.86 32.20 32.59 7,096,413 -0.61(-1.84%)
Aug 18, 2016 33.50 33.59 32.95 33.20 5,328,607 -0.10(-0.30%)
Aug 17, 2016 33.47 33.68 32.80 33.30 6,475,349 -1.01(-2.94%)
Aug 16, 2016 34.50 34.58 34.26 34.31 2,948,228 -0.20(-0.58%)
Aug 15, 2016 34.22 34.97 34.10 34.51 4,798,155 -0.36(-1.03%)
Aug 12, 2016 34.47 35.46 34.26 34.87 6,463,013 +0.25(+0.72%)
Aug 11, 2016 34.20 34.78 34.09 34.62 4,739,755 +0.89(+2.64%)
Aug 10, 2016 33.75 34.04 33.59 33.73 3,293,861 +0.17(+0.51%)
Aug 09, 2016 34.12 34.29 33.53 33.56 3,996,948 -0.58(-1.70%)
Aug 08, 2016 34.35 34.59 34.11 34.14 3,387,573 -0.11(-0.32%)
Aug 05, 2016 33.66 34.26 33.61 34.25 4,218,293 +0.80(+2.39%)
Aug 04, 2016 33.40 33.86 33.19 33.45 2,722,104 +0.04(+0.12%)
Aug 03, 2016 32.65 33.47 32.02 33.41 4,113,477 +0.55(+1.67%)
Aug 02, 2016 33.50 33.50 32.55 32.86 4,718,835 -0.61(-1.82%)
Aug 01, 2016 33.41 33.60 33.08 33.47 3,653,347 -0.13(-0.39%)
Jul 29, 2016 33.24 33.63 33.03 33.60 3,931,325 +0.32(+0.96%)
Jul 28, 2016 33.07 33.40 32.62 33.28 4,539,682 +0.14(+0.42%)
Jul 27, 2016 32.84 33.31 32.69 33.14 4,918,017 -0.05(-0.15%)
Jul 26, 2016 32.50 33.27 32.50 33.19 4,998,272 +0.72(+2.22%)
Jul 25, 2016 32.14 32.51 31.97 32.47 3,277,448 +0.33(+1.03%)
Jul 22, 2016 32.15 32.47 31.91 32.14 3,515,048 -0.14(-0.43%)
Jul 21, 2016 31.84 32.63 31.71 32.28 4,674,434 +0.49(+1.54%)
Jul 20, 2016 31.81 31.97 31.70 31.79 2,580,529 +0.10(+0.32%)
Jul 19, 2016 31.96 32.03 31.57 31.69 2,901,134 -0.29(-0.91%)
Jul 18, 2016 31.51 32.15 31.49 31.98 3,220,604 +0.60(+1.91%)
Jul 15, 2016 31.82 31.82 31.01 31.38 4,086,203 -0.38(-1.20%)
Jul 14, 2016 31.67 31.93 31.49 31.76 4,721,386 +0.36(+1.15%)
Jul 13, 2016 31.54 31.77 30.93 31.40 5,332,294 -0.13(-0.41%)
Jul 12, 2016 31.52 32.00 31.49 31.53 3,937,233 +0.28(+0.90%)
Jul 11, 2016 30.97 31.53 30.97 31.25 2,787,314 +0.30(+0.97%)
Jul 08, 2016 30.97 31.21 30.86 30.95 3,696,491 +0.35(+1.14%)
Jul 07, 2016 30.51 30.79 30.42 30.60 3,290,265 -0.03(-0.10%)
Jul 06, 2016 30.14 30.64 29.79 30.63 4,961,287 +0.27(+0.89%)
Jul 05, 2016 31.23 31.46 30.15 30.36 4,923,730 -1.00(-3.19%)
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.