Best Buy (NY: BBY )

114.77 USD -1.92 (-1.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 40.73 41.43 40.40 41.33 1,980,700 +0.60(+1.47%)
Nov 26, 2003 40.33 40.81 39.54 40.73 3,604,600 +0.49(+1.23%)
Nov 25, 2003 39.80 40.24 39.78 40.24 3,495,200 +0.45(+1.12%)
Nov 24, 2003 39.09 39.82 39.09 39.79 3,161,900 +0.97(+2.49%)
Nov 21, 2003 38.36 38.91 38.33 38.83 2,055,700 +0.47(+1.22%)
Nov 20, 2003 38.53 39.20 38.31 38.36 2,880,200 -0.33(-0.86%)
Nov 19, 2003 38.53 38.97 38.17 38.69 3,339,300 +0.16(+0.42%)
Nov 18, 2003 38.43 39.23 38.41 38.53 3,221,600 +0.27(+0.70%)
Nov 17, 2003 0.6667 38.69 37.97 38.27 4,094,700 +0.01(+0.04%)
Nov 14, 2003 39.03 39.50 38.11 38.25 3,364,100 -0.59(-1.51%)
Nov 13, 2003 38.83 39.50 38.31 38.84 5,233,000 -0.66(-1.67%)
Nov 12, 2003 39.53 39.73 39.04 39.50 3,608,900 -0.17(-0.42%)
Nov 11, 2003 39.22 39.72 39.08 39.67 3,534,600 +0.48(+1.22%)
Nov 10, 2003 39.27 39.40 38.96 39.19 3,537,200 +0.43(+1.10%)
Nov 07, 2003 39.30 39.43 38.67 38.76 2,297,000 -0.42(-1.07%)
Nov 06, 2003 38.33 39.36 38.33 39.18 2,511,900 +0.29(+0.74%)
Nov 05, 2003 39.61 39.61 38.63 38.89 3,608,900 -0.71(-1.80%)
Nov 04, 2003 39.58 39.80 38.81 39.61 1,836,500 +0.03(+0.08%)
Nov 03, 2003 38.87 39.78 39.22 39.57 2,621,060 +0.70(+1.80%)
Oct 31, 2003 38.64 39.08 38.68 38.87 2,440,400 +0.23(+0.60%)
Oct 30, 2003 38.05 39.05 38.02 38.64 3,865,100 +0.59(+1.56%)
Oct 29, 2003 37.88 38.49 37.50 38.05 2,837,700 -0.18(-0.47%)
Oct 28, 2003 36.79 38.23 36.13 38.23 4,913,900 +1.43(+3.90%)
Oct 27, 2003 36.03 36.84 36.00 36.79 3,249,900 +1.03(+2.89%)
Oct 24, 2003 36.20 36.34 35.10 35.76 4,115,900 -0.78(-2.13%)
Oct 23, 2003 36.03 36.56 35.87 36.54 3,148,400 +0.47(+1.29%)
Oct 22, 2003 35.73 36.11 35.40 36.07 3,608,300 +0.02(+0.06%)
Oct 21, 2003 35.20 36.27 35.20 36.05 4,840,800 +0.85(+2.42%)
Oct 20, 2003 35.33 35.37 35.09 35.20 2,712,200 +0.10(+0.28%)
Oct 17, 2003 35.71 36.03 35.03 35.10 4,117,300 -0.61(-1.70%)
Oct 16, 2003 35.60 36.10 35.36 35.71 2,707,200 +0.12(+0.34%)
Oct 15, 2003 36.73 36.74 35.42 35.59 3,502,700 -1.01(-2.77%)
Oct 14, 2003 36.40 36.60 35.93 36.60 2,281,000 +0.20(+0.55%)
Oct 13, 2003 35.33 36.60 35.30 36.40 3,307,900 +1.30(+3.70%)
Oct 10, 2003 35.49 35.39 34.82 35.10 2,571,100 -0.39(-1.11%)
Oct 09, 2003 34.60 35.77 34.40 35.49 5,039,300 +1.59(+4.70%)
Oct 08, 2003 34.47 34.55 33.78 33.90 2,366,800 -0.35(-1.03%)
Oct 07, 2003 34.39 34.65 33.71 34.25 2,308,000 -0.14(-0.41%)
Oct 06, 2003 34.13 34.49 33.80 34.39 2,422,400 +0.39(+1.16%)
Oct 03, 2003 32.61 34.37 33.53 34.00 4,473,600 +1.39(+4.25%)
Oct 02, 2003 32.77 32.91 32.33 32.61 3,073,000 -0.27(-0.83%)
Oct 01, 2003 31.68 33.11 31.63 32.89 4,191,300 +1.21(+3.81%)
Sep 30, 2003 31.00 31.99 31.00 31.68 3,690,200 +0.02(+0.06%)
Sep 29, 2003 32.15 32.27 30.87 31.66 4,688,500 -0.41(-1.29%)
Sep 26, 2003 32.35 32.41 32.09 32.07 2,788,500 -0.29(-0.91%)
Sep 25, 2003 32.33 33.01 31.53 32.37 5,698,000 +0.03(+0.10%)
Sep 24, 2003 33.81 33.81 32.10 32.33 6,575,500 -1.47(-4.36%)
Sep 23, 2003 33.70 33.89 33.36 33.81 2,801,700 +0.22(+0.66%)
Sep 22, 2003 34.03 34.03 33.36 33.59 3,316,600 -0.71(-2.06%)
Sep 19, 2003 34.35 34.80 34.07 34.29 2,812,600 -0.05(-0.16%)
Sep 18, 2003 34.73 34.73 34.07 34.35 2,804,200 +0.03(+0.08%)
Sep 17, 2003 35.11 34.99 33.70 34.32 7,453,600 -0.79(-2.24%)
Sep 16, 2003 34.78 35.28 34.01 35.11 3,094,700 +0.33(+0.94%)
Sep 15, 2003 34.02 35.07 34.01 34.78 4,311,400 +0.82(+2.41%)
Sep 12, 2003 33.87 33.96 33.23 33.96 3,557,900 -0.01(-0.02%)
Sep 11, 2003 33.10 34.10 33.01 33.97 4,148,800 +1.04(+3.16%)
Sep 10, 2003 32.96 33.99 32.89 32.93 4,640,900 -0.77(-2.29%)
Sep 09, 2003 34.67 34.67 33.55 33.70 5,484,600 -0.97(-2.79%)
Sep 08, 2003 35.01 35.19 34.53 34.67 5,325,000 -0.35(-0.99%)
Sep 05, 2003 34.54 36.07 34.54 35.01 6,104,200 -0.11(-0.32%)
Sep 04, 2003 35.23 35.53 34.43 35.13 5,160,900 -0.27(-0.77%)
Sep 03, 2003 35.77 35.77 35.21 35.40 4,309,800 -0.04(-0.11%)
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.