Best Buy (NY: BBY )

120.39 USD +1.39 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 27.71 28.47 27.59 28.11 4,720,172 +0.36(+1.30%)
Dec 30, 2008 26.47 27.89 26.47 27.75 5,003,866 +1.41(+5.35%)
Dec 29, 2008 27.12 27.12 25.85 26.34 3,526,068 -0.36(-1.35%)
Dec 26, 2008 26.19 27.21 26.19 26.70 1,697,393 +0.00(+0.00%)
Dec 24, 2008 26.33 26.75 26.33 26.70 1,537,698 +0.24(+0.91%)
Dec 23, 2008 27.07 27.43 26.31 26.46 5,384,805 -0.85(-3.11%)
Dec 22, 2008 28.40 28.50 26.80 27.31 6,652,292 -0.79(-2.81%)
Dec 19, 2008 27.89 28.97 27.83 28.10 7,936,550 -0.19(-0.67%)
Dec 18, 2008 28.79 29.66 27.92 28.29 8,998,776 -0.29(-1.01%)
Dec 17, 2008 27.40 29.04 27.29 28.58 9,108,112 +0.90(+3.25%)
Dec 16, 2008 25.92 27.81 25.78 27.68 26,794,608 +4.21(+17.94%)
Dec 15, 2008 25.12 25.50 22.92 23.47 9,454,198 -0.95(-3.89%)
Dec 12, 2008 23.50 24.50 23.02 24.42 0 +0.32(+1.33%)
Dec 11, 2008 24.16 25.66 23.77 24.10 7,425,609 -0.72(-2.90%)
Dec 10, 2008 23.95 25.19 23.40 24.82 7,978,142 +1.07(+4.51%)
Dec 09, 2008 23.65 25.28 23.47 23.75 10,185,602 -0.53(-2.18%)
Dec 08, 2008 24.00 25.00 23.44 24.28 9,312,151 +1.23(+5.34%)
Dec 05, 2008 21.72 23.10 21.00 23.05 6,860,829 +0.91(+4.11%)
Dec 04, 2008 20.76 23.47 20.75 22.14 12,448,594 +0.99(+4.68%)
Dec 03, 2008 20.28 21.25 19.02 21.15 8,607,124 +1.20(+6.02%)
Dec 02, 2008 19.24 20.13 18.49 19.95 10,680,909 +0.93(+4.89%)
Dec 01, 2008 19.92 20.32 18.83 19.02 8,981,201 -1.69(-8.16%)
Nov 28, 2008 21.39 21.39 20.03 20.71 3,514,769 -0.37(-1.76%)
Nov 26, 2008 19.62 21.25 19.56 21.08 7,746,276 +1.08(+5.40%)
Nov 25, 2008 20.24 21.15 19.56 20.00 10,649,612 +0.11(+0.55%)
Nov 24, 2008 18.14 20.30 17.80 19.89 14,063,112 +2.26(+12.82%)
Nov 21, 2008 19.02 19.02 16.42 17.63 13,314,298 +0.21(+1.21%)
Nov 20, 2008 17.95 19.37 17.23 17.42 11,590,168 -1.16(-6.24%)
Nov 19, 2008 20.11 20.54 17.52 18.58 19,753,476 -2.39(-11.40%)
Nov 18, 2008 20.66 21.54 20.18 20.97 9,304,666 +0.20(+0.96%)
Nov 17, 2008 21.41 21.88 20.74 20.77 9,042,216 -1.29(-5.85%)
Nov 14, 2008 22.79 23.55 21.93 22.06 0 -1.53(-6.49%)
Nov 13, 2008 21.79 23.62 21.00 23.59 14,002,628 +1.62(+7.37%)
Nov 12, 2008 21.00 22.77 20.70 21.97 26,029,922 -1.91(-8.00%)
Nov 11, 2008 24.45 24.75 23.55 23.88 7,681,562 -1.33(-5.28%)
Nov 10, 2008 26.80 27.45 24.80 25.21 7,670,062 -0.38(-1.48%)
Nov 07, 2008 25.64 26.15 25.09 25.59 5,761,478 -0.17(-0.66%)
Nov 06, 2008 26.00 27.50 25.10 25.76 11,407,352 -0.84(-3.16%)
Nov 05, 2008 27.30 27.40 26.40 26.60 8,572,873 -0.88(-3.20%)
Nov 04, 2008 28.87 28.87 26.69 27.48 10,116,824 -0.28(-1.01%)
Nov 03, 2008 27.01 28.88 26.72 27.76 10,533,412 +0.88(+3.27%)
Oct 31, 2008 25.30 27.07 24.70 26.88 0 +2.27(+9.22%)
Oct 30, 2008 24.77 24.86 23.95 24.61 7,520,558 +1.46(+6.31%)
Oct 29, 2008 23.93 24.78 22.60 23.15 16,036,563 -0.85(-3.54%)
Oct 28, 2008 22.48 24.72 21.44 24.00 15,290,097 +2.49(+11.58%)
Oct 27, 2008 22.01 23.00 21.51 21.51 7,957,624 -1.00(-4.44%)
Oct 24, 2008 20.01 22.93 20.00 22.51 10,032,301 +0.18(+0.81%)
Oct 23, 2008 22.79 23.22 21.08 22.33 10,986,151 -0.53(-2.32%)
Oct 22, 2008 24.36 24.36 22.00 22.86 7,831,584 -1.67(-6.81%)
Oct 21, 2008 24.86 25.18 24.42 24.53 7,635,678 -0.48(-1.92%)
Oct 20, 2008 25.65 25.88 24.55 25.01 11,114,237 +0.26(+1.05%)
Oct 17, 2008 24.40 25.80 24.05 24.75 0 -0.32(-1.28%)
Oct 16, 2008 24.68 25.24 23.57 25.07 13,383,949 +0.49(+1.99%)
Oct 15, 2008 26.53 27.02 24.26 24.58 10,920,250 -2.48(-9.16%)
Oct 14, 2008 28.44 28.59 26.47 27.06 12,231,532 -0.07(-0.26%)
Oct 13, 2008 27.21 27.52 25.80 27.13 11,508,061 +1.38(+5.36%)
Oct 10, 2008 24.07 26.92 23.58 25.75 15,751,716 -0.56(-2.13%)
Oct 09, 2008 29.65 29.65 25.79 26.31 12,418,016 -2.75(-9.46%)
Oct 08, 2008 29.80 31.46 29.06 29.06 16,807,027 -1.28(-4.22%)
Oct 07, 2008 32.10 32.98 30.20 30.34 10,681,974 -2.07(-6.39%)
Oct 06, 2008 32.20 33.29 30.87 32.41 11,934,494 -1.27(-3.77%)
Oct 03, 2008 34.90 35.50 33.36 33.68 0 -0.72(-2.09%)
Oct 02, 2008 36.26 36.50 34.20 34.40 8,065,648 -2.12(-5.81%)
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.