|
 Best Buy Co. - [Ticker: BBY] |     | | Last Trade | 56.29 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.31 (+0.55%) | Open | 56.18 | | High | 56.36 | Low | 55.51 | | Volume | 1,740,613 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 56.28 x 900 - 56.29 x 700 | | Former Close | 55.98 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BBY quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 19,444,500 | 57.75 | 57.88 | 54.00 | 57.75 | 00:00:00 | | 2000-01-04 | 11,528,700 | 56.75 | 58.63 | 55.00 | 57.38 | 00:00:00 | | 2000-01-05 | 11,122,500 | 57.00 | 58.38 | 52.50 | 57.00 | 00:00:00 | | 2000-01-06 | 5,971,200 | 56.19 | 58.13 | 55.38 | 56.50 | 00:00:00 | | 2000-01-07 | 5,748,800 | 56.50 | 58.25 | 56.25 | 58.25 | 00:00:00 | | 2000-01-10 | 3,802,500 | 59.06 | 59.69 | 56.88 | 57.63 | 00:00:00 | | 2000-01-11 | 5,269,500 | 57.06 | 57.25 | 55.50 | 55.88 | 00:00:00 | | 2000-01-12 | 4,094,600 | 55.00 | 56.13 | 53.06 | 54.44 | 00:00:00 | | 2000-01-13 | 2,748,900 | 54.44 | 55.56 | 53.00 | 53.00 | 00:00:00 | | 2000-01-14 | 4,424,800 | 55.31 | 55.63 | 54.63 | 54.81 | 00:00:00 | | 2000-01-18 | 2,461,800 | 54.19 | 54.75 | 53.69 | 54.56 | 00:00:00 | | 2000-01-19 | 5,825,700 | 54.94 | 58.00 | 54.69 | 56.75 | 00:00:00 | | 2000-01-20 | 4,661,100 | 57.00 | 57.00 | 54.75 | 54.88 | 00:00:00 | | 2000-01-21 | 5,493,900 | 55.00 | 55.13 | 53.38 | 54.05 | 00:00:00 | | 2000-01-24 | 3,113,700 | 54.94 | 55.13 | 51.19 | 51.63 | 00:00:00 | | 2000-01-25 | 3,495,600 | 51.63 | 53.50 | 50.75 | 53.50 | 00:00:00 | | 2000-01-26 | 2,533,200 | 53.25 | 53.44 | 51.63 | 51.81 | 00:00:00 | | 2000-01-27 | 2,173,800 | 52.06 | 52.63 | 50.19 | 51.13 | 00:00:00 | | 2000-01-28 | 3,393,000 | 51.25 | 51.25 | 48.75 | 50.00 | 00:00:00 | | 2000-01-31 | 3,938,000 | 49.25 | 49.44 | 47.25 | 47.75 | 00:00:00 | | 2000-02-01 | 6,062,400 | 47.75 | 50.25 | 47.25 | 49.69 | 00:00:00 | | 2000-02-02 | 3,405,600 | 49.50 | 50.13 | 47.75 | 49.75 | 00:00:00 | | 2000-02-03 | 5,199,600 | 50.50 | 52.38 | 50.00 | 52.06 | 00:00:00 | | 2000-02-04 | 9,254,400 | 54.13 | 57.06 | 53.94 | 56.88 | 00:00:00 | | 2000-02-07 | 3,891,200 | 55.63 | 55.88 | 53.94 | 55.00 | 00:00:00 | | 2000-02-08 | 3,763,200 | 55.00 | 57.75 | 55.00 | 57.25 | 00:00:00 | | 2000-02-09 | 3,148,600 | 57.88 | 57.88 | 54.00 | 54.81 | 00:00:00 | | 2000-02-10 | 2,849,000 | 54.88 | 55.38 | 53.81 | 54.44 | 00:00:00 | | 2000-02-11 | 2,269,400 | 54.94 | 54.94 | 53.38 | 53.69 | 00:00:00 | | 2000-02-14 | 2,989,400 | 54.00 | 54.25 | 52.81 | 53.00 | 00:00:00 | | 2000-02-15 | 2,691,900 | 53.00 | 53.44 | 52.69 | 53.06 | 00:00:00 | | 2000-02-16 | 4,544,400 | 53.00 | 55.81 | 52.88 | 55.00 | 00:00:00 | | 2000-02-17 | 3,886,200 | 55.88 | 55.88 | 54.25 | 54.44 | 00:00:00 | | 2000-02-18 | 5,545,800 | 54.38 | 57.75 | 54.38 | 56.13 | 00:00:00 | | 2000-02-22 | 3,775,500 | 54.88 | 55.06 | 51.75 | 53.75 | 00:00:00 | | 2000-02-23 | 2,399,800 | 56.00 | 56.06 | 53.13 | 53.75 | 00:00:00 | | 2000-02-24 | 4,234,500 | 53.81 | 53.81 | 50.06 | 51.75 | 00:00:00 | | 2000-02-25 | 5,467,500 | 51.75 | 52.00 | 47.50 | 48.00 | 00:00:00 | | 2000-02-28 | 5,053,000 | 48.19 | 52.06 | 47.25 | 51.69 | 00:00:00 | | 2000-02-29 | 5,271,300 | 53.50 | 55.06 | 53.25 | 54.63 | 00:00:00 | | 2000-03-01 | 4,171,000 | 54.63 | 55.69 | 54.50 | 55.00 | 00:00:00 | | 2000-03-02 | 6,695,100 | 55.88 | 57.88 | 53.63 | 57.06 | 00:00:00 | | 2000-03-03 | 8,706,900 | 58.25 | 62.94 | 58.06 | 60.50 | 00:00:00 | | 2000-03-06 | 6,129,900 | 63.50 | 63.94 | 61.00 | 63.50 | 00:00:00 | | 2000-03-07 | 4,413,600 | 63.00 | 63.00 | 58.38 | 58.69 | 00:00:00 | | 2000-03-08 | 2,251,400 | 59.00 | 60.94 | 58.94 | 60.94 | 00:00:00 | | 2000-03-09 | 3,371,800 | 60.63 | 64.69 | 59.69 | 64.00 | 00:00:00 | | 2000-03-10 | 2,573,400 | 64.37 | 64.37 | 61.63 | 62.38 | 00:00:00 | | 2000-03-13 | 2,568,200 | 60.00 | 62.31 | 60.00 | 61.44 | 00:00:00 | | 2000-03-14 | 2,662,600 | 61.44 | 63.63 | 60.88 | 62.69 | 00:00:00 | | 2000-03-15 | 4,152,300 | 62.94 | 67.50 | 61.75 | 66.12 | 00:00:00 | | 2000-03-16 | 11,478,200 | 68.94 | 75.31 | 68.50 | 74.50 | 00:00:00 | | 2000-03-17 | 8,411,100 | 76.50 | 79.25 | 72.87 | 74.50 | 00:00:00 | | 2000-03-20 | 4,152,600 | 74.25 | 74.25 | 69.87 | 70.87 | 00:00:00 | | 2000-03-21 | 4,485,600 | 70.37 | 74.44 | 68.87 | 73.50 | 00:00:00 | | 2000-03-22 | 4,111,800 | 73.37 | 76.87 | 72.50 | 76.50 | 00:00:00 | | 2000-03-23 | 5,967,000 | 76.00 | 81.00 | 74.75 | 80.75 | 00:00:00 | | 2000-03-24 | 4,245,800 | 80.00 | 81.94 | 77.87 | 77.94 | 00:00:00 | | 2000-03-27 | 2,620,800 | 77.69 | 77.75 | 73.87 | 75.62 | 00:00:00 | | 2000-03-28 | 7,518,600 | 75.25 | 82.31 | 74.62 | 82.00 | 00:00:00 | | 2000-03-29 | 4,629,000 | 81.25 | 83.00 | 79.00 | 83.00 | 00:00:00 | | 2000-03-30 | 8,217,000 | 81.00 | 85.50 | 80.75 | 83.94 | 00:00:00 | | 2000-03-31 | 4,473,000 | 84.00 | 86.25 | 81.00 | 86.00 | 00:00:00 | | 2000-04-03 | 5,046,300 | 86.00 | 88.87 | 82.87 | 82.94 | 00:00:00 | | 2000-04-04 | 7,079,800 | 81.00 | 81.00 | 73.50 | 77.50 | 00:00:00 | | 2000-04-05 | 3,267,000 | 77.50 | 78.94 | 75.19 | 77.69 | 00:00:00 | | 2000-04-06 | 3,632,400 | 77.62 | 81.75 | 75.50 | 80.06 | 00:00:00 | | 2000-04-07 | 3,702,000 | 81.87 | 83.19 | 81.06 | 81.75 | 00:00:00 | | 2000-04-10 | 1,855,200 | 82.50 | 83.19 | 80.31 | 80.69 | 00:00:00 | | 2000-04-11 | 1,712,700 | 80.56 | 80.56 | 78.44 | 79.56 | 00:00:00 | | 2000-04-12 | 5,208,300 | 80.62 | 87.37 | 79.87 | 82.75 | 00:00:00 | | 2000-04-13 | 4,394,200 | 85.00 | 85.62 | 82.62 | 84.69 | 00:00:00 | | 2000-04-14 | 7,898,000 | 81.62 | 81.62 | 68.69 | 70.12 | 00:00:00 | | 2000-04-17 | 7,411,200 | 70.00 | 73.87 | 65.87 | 72.87 | 00:00:00 | | 2000-04-18 | 4,539,300 | 72.81 | 80.50 | 70.81 | 79.75 | 00:00:00 | | 2000-04-19 | 2,182,500 | 80.44 | 80.44 | 76.25 | 77.75 | 00:00:00 | | 2000-04-20 | 1,515,900 | 78.25 | 79.81 | 78.06 | 79.69 | 00:00:00 | | 2000-04-24 | 3,697,600 | 77.81 | 81.25 | 77.06 | 78.62 | 00:00:00 | | 2000-04-25 | 1,883,700 | 79.87 | 81.00 | 78.19 | 79.25 | 00:00:00 | | 2000-04-26 | 4,748,100 | 79.25 | 83.94 | 77.62 | 83.37 | 00:00:00 | | 2000-04-27 | 5,119,500 | 81.00 | 84.62 | 79.37 | 83.56 | 00:00:00 | | 2000-04-28 | 2,935,200 | 83.62 | 84.12 | 80.12 | 80.75 | 00:00:00 | | 2000-05-01 | 3,745,800 | 80.00 | 85.56 | 79.94 | 84.94 | 00:00:00 | | 2000-05-02 | 2,830,800 | 83.94 | 83.94 | 81.50 | 82.81 | 00:00:00 | | 2000-05-03 | 4,045,500 | 80.25 | 80.62 | 75.56 | 80.50 | 00:00:00 | | 2000-05-04 | 4,728,200 | 80.50 | 81.19 | 73.69 | 76.00 | 00:00:00 | | 2000-05-05 | 3,879,300 | 75.00 | 76.25 | 72.75 | 73.69 | 00:00:00 | | 2000-05-08 | 4,019,100 | 73.44 | 73.44 | 69.44 | 70.31 | 00:00:00 | | 2000-05-09 | 5,768,100 | 69.75 | 70.62 | 65.37 | 67.44 | 00:00:00 | | 2000-05-10 | 4,212,400 | 67.50 | 70.50 | 67.44 | 69.37 | 00:00:00 | | 2000-05-11 | 2,741,800 | 72.25 | 73.50 | 70.81 | 73.50 | 00:00:00 | | 2000-05-12 | 1,575,000 | 72.94 | 73.94 | 70.69 | 71.44 | 00:00:00 | | 2000-05-15 | 1,372,500 | 71.50 | 75.25 | 71.37 | 74.56 | 00:00:00 | | 2000-05-16 | 3,732,900 | 77.50 | 80.00 | 77.31 | 78.06 | 00:00:00 | | 2000-05-17 | 2,011,200 | 75.19 | 76.62 | 73.31 | 75.06 | 00:00:00 | | 2000-05-18 | 1,877,700 | 77.12 | 78.44 | 75.94 | 77.00 | 00:00:00 | | 2000-05-19 | 2,103,800 | 74.50 | 75.50 | 73.19 | 74.06 | 00:00:00 | | 2000-05-22 | 1,740,900 | 74.44 | 74.44 | 70.44 | 72.12 | 00:00:00 | | 2000-05-23 | 1,530,400 | 72.00 | 74.37 | 71.62 | 73.00 | 00:00:00 | | 2000-05-24 | 6,204,900 | 71.50 | 71.50 | 64.00 | 67.00 | 00:00:00 | | 2000-05-25 | 3,947,700 | 68.69 | 70.00 | 67.75 | 69.94 | 00:00:00 | | 2000-05-26 | 4,435,500 | 67.50 | 68.56 | 62.00 | 62.38 | 00:00:00 | | 2000-05-30 | 3,038,800 | 63.63 | 67.50 | 63.19 | 65.69 | 00:00:00 | | 2000-05-31 | 4,055,700 | 66.06 | 67.00 | 62.44 | 64.00 | 00:00:00 | | 2000-06-01 | 7,367,700 | 67.62 | 70.69 | 66.69 | 70.69 | 00:00:00 | | 2000-06-02 | 3,683,200 | 74.87 | 75.19 | 73.75 | 75.12 | 00:00:00 | | 2000-06-05 | 2,734,800 | 74.50 | 74.50 | 71.81 | 72.00 | 00:00:00 | | 2000-06-06 | 8,283,600 | 73.00 | 73.00 | 65.31 | 66.75 | 00:00:00 | | 2000-06-07 | 8,151,000 | 66.56 | 66.94 | 61.25 | 62.38 | 00:00:00 | | 2000-06-08 | 6,155,700 | 62.56 | 64.75 | 62.50 | 63.69 | 00:00:00 | | 2000-06-09 | 2,775,200 | 64.62 | 64.87 | 62.13 | 62.44 | 00:00:00 | | 2000-06-12 | 4,540,800 | 61.88 | 61.88 | 58.25 | 59.00 | 00:00:00 | | 2000-06-13 | 6,261,000 | 59.00 | 63.88 | 57.50 | 63.50 | 00:00:00 | | 2000-06-14 | 4,987,400 | 63.38 | 68.19 | 63.25 | 67.37 | 00:00:00 | | 2000-06-15 | 2,723,700 | 67.00 | 68.81 | 66.06 | 68.69 | 00:00:00 | | 2000-06-16 | 3,078,000 | 68.25 | 69.81 | 67.81 | 69.44 | 00:00:00 | | 2000-06-19 | 4,861,800 | 69.25 | 69.44 | 63.13 | 63.56 | 00:00:00 | | 2000-06-20 | 3,909,300 | 64.12 | 65.62 | 62.56 | 63.94 | 00:00:00 | | 2000-06-21 | 1,941,000 | 64.50 | 65.37 | 63.25 | 64.62 | 00:00:00 | | 2000-06-22 | 2,933,700 | 64.62 | 66.44 | 63.75 | 64.87 | 00:00:00 | | 2000-06-23 | 1,536,900 | 64.94 | 65.06 | 62.88 | 63.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
