Best Buy (NY: BBY )

120.11 USD -0.28 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 52.13 52.40 51.00 51.07 2,872,600 -1.25(-2.38%)
Jul 28, 2005 51.95 53.17 51.87 52.31 5,673,300 +0.39(+0.74%)
Jul 27, 2005 50.27 52.00 50.13 51.93 4,980,200 +2.00(+4.01%)
Jul 26, 2005 49.33 50.00 49.03 49.93 2,428,800 +0.85(+1.74%)
Jul 25, 2005 50.00 50.43 49.01 49.07 2,677,300 -0.87(-1.74%)
Jul 22, 2005 49.25 50.07 49.11 49.94 1,977,000 +0.69(+1.41%)
Jul 21, 2005 50.25 50.34 48.91 49.25 3,320,200 -1.28(-2.53%)
Jul 20, 2005 50.60 50.73 50.17 50.53 2,482,900 -0.39(-0.77%)
Jul 19, 2005 50.50 51.05 50.18 50.92 3,081,200 +0.43(+0.86%)
Jul 18, 2005 50.37 50.97 50.20 50.49 2,352,000 -0.11(-0.21%)
Jul 15, 2005 50.01 50.59 49.53 50.59 2,521,200 +0.59(+1.19%)
Jul 14, 2005 50.03 50.64 49.62 50.00 2,823,700 +0.40(+0.81%)
Jul 13, 2005 49.73 49.98 49.35 49.60 3,503,100 -0.19(-0.39%)
Jul 12, 2005 49.08 50.40 49.07 49.79 6,422,900 +0.71(+1.45%)
Jul 11, 2005 48.37 49.12 48.35 49.08 3,157,400 +0.57(+1.17%)
Jul 08, 2005 47.05 48.58 46.80 48.51 3,001,000 +1.47(+3.12%)
Jul 07, 2005 46.84 47.63 46.69 47.05 2,374,900 -0.15(-0.31%)
Jul 06, 2005 47.03 47.36 46.90 47.19 2,701,200 +0.02(+0.04%)
Jul 05, 2005 45.80 47.26 45.68 47.17 2,506,500 +1.32(+2.88%)
Jul 01, 2005 45.72 45.93 45.61 45.85 1,514,900 +0.15(+0.34%)
Jun 30, 2005 46.27 46.60 45.61 45.70 2,769,000 -0.40(-0.87%)
Jun 29, 2005 46.23 46.33 45.78 46.10 3,361,800 -0.01(-0.03%)
Jun 28, 2005 44.90 46.25 44.87 46.11 2,858,200 +0.99(+2.19%)
Jun 27, 2005 45.00 45.59 44.98 45.13 2,478,900 -0.12(-0.27%)
Jun 24, 2005 45.49 45.77 44.99 45.25 3,024,400 -0.11(-0.25%)
Jun 23, 2005 46.23 46.91 45.33 45.36 5,372,600 -0.32(-0.70%)
Jun 22, 2005 45.57 45.83 45.35 45.68 2,299,000 +0.18(+0.40%)
Jun 21, 2005 45.53 45.73 45.27 45.50 2,591,200 +0.02(+0.04%)
Jun 20, 2005 45.36 45.64 45.21 45.48 3,569,400 -0.08(-0.18%)
Jun 17, 2005 45.70 46.27 45.21 45.56 4,667,600 -0.09(-0.19%)
Jun 16, 2005 45.80 46.11 45.40 45.65 6,140,000 -0.56(-1.21%)
Jun 15, 2005 45.14 46.30 44.59 46.21 10,117,700 +1.01(+2.23%)
Jun 14, 2005 42.50 45.37 42.49 45.20 26,881,300 +5.79(+14.68%)
Jun 13, 2005 39.03 39.53 38.92 39.41 3,261,100 +0.11(+0.29%)
Jun 10, 2005 39.20 39.43 38.89 39.30 2,493,700 +0.13(+0.34%)
Jun 09, 2005 38.67 39.46 38.47 39.17 2,506,300 +0.33(+0.86%)
Jun 08, 2005 39.32 39.33 38.66 38.83 2,972,300 -0.48(-1.22%)
Jun 07, 2005 38.97 39.87 38.77 39.31 4,037,700 +0.99(+2.59%)
Jun 06, 2005 38.03 38.62 38.00 38.32 1,823,100 +0.43(+1.13%)
Jun 03, 2005 38.14 38.53 37.85 37.89 2,301,800 -0.25(-0.65%)
Jun 02, 2005 37.87 38.35 37.72 38.14 3,516,200 +0.61(+1.62%)
Jun 01, 2005 37.33 37.65 37.13 37.53 4,080,200 +1.25(+3.44%)
May 31, 2005 36.57 36.57 36.20 36.29 1,095,800 -0.28(-0.77%)
May 27, 2005 36.55 36.73 36.49 36.57 928,000 -0.01(-0.04%)
May 26, 2005 36.17 36.79 36.17 36.58 1,452,500 +0.48(+1.33%)
May 25, 2005 36.40 36.53 36.01 36.10 985,700 -0.30(-0.82%)
May 24, 2005 36.29 36.60 36.25 36.40 1,436,600 -0.12(-0.33%)
May 23, 2005 36.23 36.75 36.13 36.52 1,397,900 +0.28(+0.77%)
May 20, 2005 36.25 36.57 36.01 36.24 1,508,300 +0.11(+0.31%)
May 19, 2005 36.33 36.49 35.93 36.13 2,989,700 -0.21(-0.57%)
May 18, 2005 35.93 36.66 35.88 36.33 5,766,000 +0.93(+2.62%)
May 17, 2005 34.25 35.47 34.23 35.41 3,158,200 +0.93(+2.71%)
May 16, 2005 33.40 34.50 33.33 34.47 1,977,500 +1.07(+3.21%)
May 13, 2005 33.82 33.83 33.10 33.40 3,425,300 -0.42(-1.24%)
May 12, 2005 34.59 34.78 33.79 33.82 3,912,500 -0.77(-2.22%)
May 11, 2005 34.71 34.86 34.23 34.59 2,579,800 -0.13(-0.36%)
May 10, 2005 34.38 35.00 34.32 34.71 2,205,900 +0.03(+0.08%)
May 09, 2005 34.29 34.69 34.09 34.69 2,301,200 +0.33(+0.97%)
May 06, 2005 34.47 34.66 34.31 34.35 2,206,600 +0.00(+0.00%)
May 05, 2005 34.37 34.83 34.23 34.35 2,358,800 +0.07(+0.21%)
May 04, 2005 33.85 34.37 33.54 34.28 3,005,100 +0.48(+1.42%)
May 03, 2005 33.68 33.93 33.47 33.80 1,833,600 +0.16(+0.48%)
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.