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 (%)
May 31, 2012 19.14 19.20 18.59 18.72 6,425,197 -0.48(-2.50%)
May 30, 2012 19.15 19.44 19.00 19.20 5,738,714 -0.08(-0.41%)
May 29, 2012 19.25 19.40 19.05 19.28 6,079,796 +0.11(+0.57%)
May 25, 2012 18.68 19.25 18.68 19.17 5,635,006 +0.35(+1.86%)
May 24, 2012 18.75 19.02 18.56 18.82 8,254,207 +0.25(+1.35%)
May 23, 2012 18.27 18.61 17.96 18.57 7,259,459 +0.11(+0.60%)
May 22, 2012 18.80 18.86 17.94 18.46 22,900,400 +0.29(+1.60%)
May 21, 2012 17.66 18.29 17.53 18.17 10,081,824 +0.15(+0.83%)
May 18, 2012 18.55 18.66 17.84 18.02 9,787,374 -0.42(-2.28%)
May 17, 2012 18.97 18.97 18.42 18.44 10,734,945 -0.48(-2.54%)
May 16, 2012 19.24 19.49 18.92 18.92 5,436,064 -0.20(-1.05%)
May 15, 2012 19.64 19.65 19.05 19.12 4,722,007 -0.44(-2.25%)
May 14, 2012 19.14 19.70 19.02 19.56 7,975,481 +0.28(+1.45%)
May 11, 2012 19.47 19.85 19.23 19.28 7,506,173 -0.66(-3.31%)
May 10, 2012 20.18 20.20 19.88 19.94 7,003,742 -0.16(-0.80%)
May 09, 2012 19.90 20.39 19.79 20.10 6,044,495 -0.02(-0.10%)
May 08, 2012 20.47 20.50 19.80 20.12 7,819,864 -0.50(-2.42%)
May 07, 2012 20.66 20.95 20.56 20.62 5,193,610 -0.20(-0.96%)
May 04, 2012 21.58 21.59 20.78 20.82 5,938,712 -0.77(-3.57%)
May 03, 2012 22.18 22.20 21.48 21.59 8,957,993 -0.51(-2.31%)
May 02, 2012 22.27 22.28 21.98 22.10 3,989,776 -0.35(-1.56%)
May 01, 2012 22.06 22.69 21.99 22.45 5,557,932 +0.38(+1.72%)
Apr 30, 2012 22.33 22.42 21.93 22.07 3,474,817 -0.26(-1.16%)
Apr 27, 2012 22.23 22.33 21.85 22.33 5,019,261 +0.22(+1.00%)
Apr 26, 2012 22.09 22.22 21.95 22.11 4,800,234 +0.03(+0.14%)
Apr 25, 2012 21.91 22.18 21.81 22.08 4,790,170 +0.38(+1.75%)
Apr 24, 2012 21.48 21.83 21.24 21.70 6,761,977 -0.05(-0.23%)
Apr 23, 2012 21.26 21.95 21.13 21.75 7,599,222 +0.28(+1.30%)
Apr 20, 2012 21.94 22.00 21.39 21.47 9,820,408 -0.53(-2.41%)
Apr 19, 2012 22.06 22.30 21.89 22.00 4,412,939 -0.06(-0.27%)
Apr 18, 2012 22.24 22.43 21.98 22.06 6,274,968 +0.14(+0.64%)
Apr 17, 2012 21.89 22.02 21.72 21.92 5,924,329 +0.07(+0.32%)
Apr 16, 2012 22.05 22.07 21.57 21.85 7,236,407 -0.19(-0.86%)
Apr 13, 2012 22.20 22.46 21.93 22.04 18,356,034 -0.20(-0.90%)
Apr 12, 2012 21.93 22.55 21.81 22.24 19,378,971 +0.28(+1.28%)
Apr 11, 2012 21.29 22.14 21.21 21.96 13,638,078 +0.64(+3.00%)
Apr 10, 2012 22.48 23.74 21.21 21.32 29,616,611 -1.33(-5.87%)
Apr 09, 2012 22.31 22.74 22.07 22.65 6,960,918 +0.00(+0.00%)
Apr 05, 2012 22.74 22.94 22.43 22.65 6,948,277 -0.30(-1.31%)
Apr 04, 2012 23.36 23.98 22.76 22.95 10,274,266 -0.60(-2.55%)
Apr 03, 2012 23.37 23.91 23.30 23.55 8,253,043 -0.09(-0.38%)
Apr 02, 2012 23.24 23.80 22.80 23.64 11,182,091 -0.04(-0.17%)
Mar 30, 2012 24.53 24.57 23.61 23.68 16,863,232 -1.09(-4.40%)
Mar 29, 2012 25.36 25.48 23.96 24.77 30,389,758 -1.85(-6.95%)
Mar 28, 2012 27.02 27.30 26.52 26.62 9,783,821 -0.31(-1.15%)
Mar 27, 2012 27.46 27.50 26.88 26.93 6,917,984 -0.44(-1.61%)
Mar 26, 2012 27.69 27.75 27.10 27.37 7,478,228 -0.14(-0.51%)
Mar 23, 2012 27.25 27.95 26.83 27.51 8,408,892 +0.55(+2.04%)
Mar 22, 2012 26.98 27.55 26.75 26.96 7,781,767 -0.18(-0.66%)
Mar 21, 2012 26.29 27.35 26.27 27.14 13,473,676 +0.85(+3.23%)
Mar 20, 2012 25.89 26.40 25.47 26.29 6,833,749 +0.17(+0.65%)
Mar 19, 2012 25.35 26.31 25.31 26.12 8,536,094 +0.60(+2.35%)
Mar 16, 2012 25.18 25.65 24.92 25.52 10,234,188 +0.32(+1.27%)
Mar 15, 2012 23.93 25.27 23.39 25.20 10,098,504 +1.28(+5.35%)
Mar 14, 2012 24.55 24.64 23.73 23.92 7,229,375 -0.67(-2.72%)
Mar 13, 2012 24.77 24.84 24.48 24.59 4,513,813 +0.03(+0.12%)
Mar 12, 2012 24.72 24.80 24.45 24.56 2,788,485 -0.21(-0.85%)
Mar 09, 2012 24.46 24.89 24.41 24.77 3,224,145 +0.22(+0.90%)
Mar 08, 2012 24.55 24.70 24.33 24.55 2,507,046 +0.16(+0.66%)
Mar 07, 2012 24.07 24.64 23.92 24.39 5,401,711 +0.33(+1.37%)
Mar 06, 2012 24.30 24.49 23.98 24.06 3,884,859 -0.58(-2.35%)
Mar 05, 2012 24.22 24.78 24.02 24.64 3,848,644 +0.33(+1.36%)
Mar 02, 2012 24.62 24.74 24.28 24.31 3,271,853 -0.39(-1.58%)
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.