Best Buy (NY: BBY )

120.04 USD +3.66 (+3.14%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.25 42.60 41.70 42.25 6,363,185 +0.01(+0.02%)
May 27, 2010 41.62 42.29 40.93 42.24 8,013,988 +1.68(+4.14%)
May 26, 2010 41.59 41.92 40.51 40.56 100 -0.43(-1.05%)
May 25, 2010 40.17 41.06 39.68 40.99 22,500 -0.18(-0.44%)
May 24, 2010 41.73 41.96 41.16 41.17 4,878,758 -0.63(-1.51%)
May 21, 2010 40.00 42.18 39.88 41.80 6,353,140 +1.05(+2.58%)
May 20, 2010 40.45 41.90 40.12 40.75 100 -1.33(-3.16%)
May 19, 2010 42.20 42.93 41.55 42.08 5,287,241 -0.50(-1.17%)
May 18, 2010 43.90 44.18 42.44 42.58 1,100 -0.66(-1.53%)
May 17, 2010 43.39 43.59 42.20 43.24 6,054,115 +0.17(+0.39%)
May 14, 2010 43.07 43.30 42.52 43.07 6,224,611 -0.66(-1.51%)
May 13, 2010 45.00 45.37 43.63 43.73 4,884,753 -1.38(-3.06%)
May 12, 2010 44.68 45.21 44.21 45.11 4,795,666 +0.68(+1.53%)
May 11, 2010 44.81 45.17 44.34 44.43 9,197,207 +0.88(+2.02%)
May 10, 2010 43.11 43.64 42.95 43.55 6,823,822 +2.52(+6.14%)
May 07, 2010 41.35 42.35 39.60 41.03 14,129,531 -0.35(-0.85%)
May 06, 2010 41.47 43.28 39.00 41.38 2,300 -2.27(-5.20%)
May 05, 2010 43.43 44.14 42.80 43.65 12,619,386 -0.90(-2.02%)
May 04, 2010 45.70 45.70 43.92 44.55 100 -1.56(-3.38%)
May 03, 2010 45.93 46.72 44.36 46.11 8,928,419 +0.59(+1.30%)
Apr 30, 2010 47.66 48.00 45.50 45.52 7,581,405 -2.16(-4.53%)
Apr 29, 2010 46.91 47.72 46.82 47.68 4,589,367 +1.18(+2.54%)
Apr 28, 2010 46.76 47.04 46.00 46.50 5,684,382 +0.01(+0.02%)
Apr 27, 2010 48.04 48.13 46.43 46.49 200 -1.82(-3.77%)
Apr 26, 2010 48.04 48.83 47.97 48.31 6,620,120 -0.27(-0.56%)
Apr 23, 2010 47.48 48.75 47.35 48.58 12,412,113 +1.39(+2.95%)
Apr 22, 2010 45.58 47.33 45.54 47.19 7,652,808 +1.01(+2.19%)
Apr 21, 2010 46.18 46.33 45.30 46.18 15,071 +0.98(+2.17%)
Apr 20, 2010 45.10 45.60 44.91 45.20 2,250 +0.31(+0.69%)
Apr 19, 2010 44.75 45.40 44.09 44.89 7,211,108 -0.50(-1.10%)
Apr 16, 2010 45.66 45.99 45.27 45.39 7,507,914 -0.50(-1.09%)
Apr 15, 2010 45.24 46.30 45.24 45.89 5,650,430 +0.32(+0.70%)
Apr 14, 2010 44.90 45.67 44.78 45.57 6,627,661 +0.88(+1.97%)
Apr 13, 2010 44.92 44.99 44.40 44.69 5,845,833 -0.54(-1.19%)
Apr 12, 2010 45.00 45.65 44.77 45.23 6,062,227 +0.34(+0.76%)
Apr 09, 2010 44.74 44.90 44.21 44.89 6,528,452 +0.23(+0.52%)
Apr 08, 2010 43.94 44.88 43.70 44.66 9,756,840 +0.46(+1.04%)
Apr 07, 2010 44.08 44.70 43.88 44.20 8,814,001 +0.09(+0.20%)
Apr 06, 2010 43.54 44.30 43.40 44.11 7,585,219 +1.08(+2.51%)
Apr 05, 2010 42.94 43.46 42.65 43.03 5,060,548 +0.46(+1.08%)
Apr 01, 2010 42.96 42.57 42.57 42.57 7,313,100 +0.03(+0.07%)
Mar 31, 2010 42.36 42.62 42.36 42.54 5,579,600 -0.08(-0.19%)
Mar 30, 2010 43.09 43.23 42.42 42.62 6,990,565 -0.38(-0.88%)
Mar 29, 2010 43.42 43.42 42.41 43.00 6,874,511 -0.16(-0.37%)
Mar 26, 2010 42.65 43.47 42.56 43.16 10,669,968 +1.98(+4.81%)
Mar 25, 2010 44.30 44.79 41.18 41.18 30,641,199 +0.00(+0.00%)
Mar 24, 2010 41.45 41.59 41.11 41.18 7,524,976 -0.33(-0.79%)
Mar 23, 2010 41.43 41.60 40.81 41.51 7,756,963 +0.31(+0.75%)
Mar 22, 2010 40.59 41.29 40.54 41.20 8,232,120 +0.21(+0.51%)
Mar 19, 2010 41.79 41.80 40.80 40.99 14,172,648 +0.54(+1.33%)
Mar 18, 2010 40.08 40.92 40.01 40.45 6,616,472 +0.34(+0.85%)
Mar 17, 2010 39.60 40.15 39.60 40.11 5,519,012 +0.53(+1.34%)
Mar 16, 2010 39.58 39.71 39.13 39.58 4,842,289 -0.02(-0.05%)
Mar 15, 2010 39.34 39.61 39.34 39.60 6,154,388 -0.52(-1.30%)
Mar 12, 2010 39.92 40.38 39.75 40.12 7,516,219 +0.65(+1.65%)
Mar 11, 2010 38.91 39.58 38.78 39.47 5,996,816 +0.51(+1.31%)
Mar 10, 2010 39.01 39.23 38.75 38.96 4,274,606 +0.05(+0.13%)
Mar 09, 2010 39.17 39.47 38.59 38.91 5,642,327 -0.44(-1.12%)
Mar 08, 2010 38.72 39.56 38.67 39.35 6,830,929 +0.71(+1.84%)
Mar 05, 2010 37.73 39.01 37.40 38.64 11,727,654 +1.49(+4.01%)
Mar 04, 2010 36.55 37.35 36.70 37.15 9,585,323 +0.60(+1.64%)
Mar 03, 2010 36.43 36.96 36.28 36.55 5,128,617 +0.10(+0.27%)
Mar 02, 2010 36.88 36.97 36.38 36.45 6,335,959 -0.35(-0.95%)
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.