Best Buy (NY: BBY )

105.87 USD +1.95 (+1.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 34.23 34.95 34.00 34.48 14,651,400 +2.21(+6.86%)
Mar 30, 2004 32.31 32.50 32.00 32.27 3,659,600 +0.07(+0.23%)
Mar 29, 2004 32.67 32.77 32.05 32.19 3,033,000 +0.07(+0.21%)
Mar 26, 2004 32.71 32.89 32.01 32.13 3,595,700 -0.23(-0.70%)
Mar 25, 2004 31.23 32.53 31.19 32.35 5,634,500 +1.39(+4.50%)
Mar 24, 2004 31.02 31.27 30.69 30.96 3,642,400 +0.55(+1.82%)
Mar 23, 2004 31.00 31.16 30.23 30.41 3,889,700 -0.19(-0.63%)
Mar 22, 2004 31.33 31.33 30.10 30.60 4,281,500 -0.89(-2.82%)
Mar 19, 2004 31.84 31.97 31.41 31.49 3,593,600 -0.33(-1.03%)
Mar 18, 2004 32.01 32.33 31.41 31.81 3,475,100 -0.34(-1.06%)
Mar 17, 2004 31.83 32.48 31.80 32.15 2,513,600 +0.50(+1.58%)
Mar 16, 2004 32.07 32.19 31.39 31.65 3,269,100 +0.00(+0.00%)
Mar 15, 2004 32.70 32.70 31.65 31.65 3,516,200 -1.21(-3.69%)
Mar 12, 2004 31.83 32.87 31.76 32.87 4,427,300 +1.37(+4.34%)
Mar 11, 2004 32.33 32.60 31.50 31.50 6,923,400 -0.83(-2.58%)
Mar 10, 2004 33.81 33.83 32.33 32.33 8,379,600 -1.43(-4.23%)
Mar 09, 2004 34.33 34.33 33.67 33.76 3,236,300 -0.56(-1.63%)
Mar 08, 2004 35.25 35.49 34.25 34.32 3,266,800 -1.01(-2.87%)
Mar 05, 2004 35.33 35.59 34.74 35.33 4,926,800 +0.29(+0.82%)
Mar 04, 2004 35.77 35.81 34.97 35.05 4,655,400 -1.16(-3.20%)
Mar 03, 2004 35.93 36.41 35.88 36.21 2,708,600 +0.16(+0.44%)
Mar 02, 2004 36.13 36.45 35.58 36.05 2,835,100 -0.08(-0.22%)
Mar 01, 2004 35.59 36.21 35.40 36.13 3,055,500 +0.63(+1.77%)
Feb 27, 2004 34.33 35.73 34.27 35.50 4,464,600 +1.39(+4.09%)
Feb 26, 2004 34.29 34.61 34.00 34.11 4,804,800 -0.18(-0.52%)
Feb 25, 2004 34.17 34.43 33.93 34.29 3,082,600 +0.41(+1.20%)
Feb 24, 2004 34.07 34.46 33.63 33.88 3,813,200 -0.22(-0.65%)
Feb 23, 2004 35.03 35.20 34.06 34.10 4,091,500 -0.92(-2.63%)
Feb 20, 2004 35.33 35.33 34.57 35.02 2,919,800 -0.27(-0.77%)
Feb 19, 2004 36.15 36.39 35.23 35.29 2,959,100 -0.29(-0.82%)
Feb 18, 2004 36.03 36.17 35.37 35.59 1,795,100 -0.43(-1.20%)
Feb 17, 2004 36.00 36.30 35.81 36.02 2,224,200 +0.25(+0.71%)
Feb 13, 2004 36.65 36.70 35.74 35.77 1,779,000 -0.59(-1.61%)
Feb 12, 2004 36.34 36.49 35.83 36.35 2,434,000 -0.01(-0.04%)
Feb 11, 2004 35.57 36.45 35.51 36.37 2,371,600 +0.80(+2.25%)
Feb 10, 2004 35.73 35.79 35.38 35.57 3,004,700 -0.16(-0.45%)
Feb 09, 2004 35.27 36.06 35.20 35.73 3,487,300 +0.69(+1.98%)
Feb 06, 2004 34.53 35.12 34.37 35.03 2,589,700 +0.43(+1.25%)
Feb 05, 2004 34.50 34.73 34.23 34.60 5,651,600 +1.10(+3.28%)
Feb 04, 2004 33.45 33.97 33.21 33.50 3,747,000 +0.03(+0.10%)
Feb 03, 2004 33.68 34.12 33.42 33.47 3,144,700 -0.38(-1.12%)
Feb 02, 2004 33.71 34.20 33.55 33.85 3,197,700 +0.25(+0.75%)
Jan 30, 2004 34.10 34.21 33.31 33.59 4,758,400 -0.83(-2.42%)
Jan 29, 2004 34.25 34.49 33.61 34.43 3,356,100 +0.24(+0.70%)
Jan 28, 2004 35.32 35.61 34.00 34.19 3,266,700 -1.08(-3.06%)
Jan 27, 2004 35.66 35.90 35.21 35.27 1,962,800 -0.26(-0.73%)
Jan 26, 2004 35.08 35.60 34.82 35.53 2,204,800 +0.49(+1.41%)
Jan 23, 2004 35.29 35.66 34.76 35.03 3,094,900 -0.22(-0.62%)
Jan 22, 2004 35.77 36.05 35.11 35.25 2,518,200 -0.51(-1.44%)
Jan 21, 2004 35.63 35.87 35.08 35.77 2,508,600 +0.23(+0.64%)
Jan 20, 2004 36.00 36.07 35.28 35.54 3,989,100 -0.37(-1.04%)
Jan 16, 2004 36.10 36.10 35.75 35.91 3,534,200 -0.21(-0.57%)
Jan 15, 2004 35.88 36.23 35.46 36.12 3,420,100 +0.35(+0.99%)
Jan 14, 2004 35.79 35.83 35.33 35.77 3,450,800 -0.12(-0.33%)
Jan 13, 2004 35.59 35.93 35.37 35.89 2,994,800 +0.32(+0.90%)
Jan 12, 2004 36.08 36.17 34.95 35.57 3,768,200 -0.43(-1.20%)
Jan 09, 2004 35.81 36.53 35.19 36.00 5,756,100 +0.19(+0.52%)
Jan 08, 2004 34.81 35.95 35.07 35.81 6,888,700 +1.01(+2.89%)
Jan 07, 2004 34.03 34.90 33.94 34.81 5,395,100 +0.38(+1.10%)
Jan 06, 2004 34.55 34.63 34.05 34.43 4,270,100 -0.13(-0.37%)
Jan 05, 2004 34.31 34.67 33.73 34.55 4,512,800 +0.67(+1.99%)
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.