|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 6,023,700 | 53.26 | 54.95 | 53.25 | 54.95 | 00:00:00 | | 2004-04-23 | 5,056,400 | 54.83 | 55.75 | 54.74 | 55.50 | 00:00:00 | | 2004-04-26 | 3,918,800 | 55.40 | 55.60 | 54.60 | 54.79 | 00:00:00 | | 2004-04-27 | 6,210,300 | 54.98 | 56.25 | 54.80 | 55.74 | 00:00:00 | | 2004-04-28 | 5,008,400 | 55.50 | 55.60 | 54.20 | 54.64 | 00:00:00 | | 2004-04-29 | 5,676,900 | 54.86 | 55.35 | 53.72 | 54.18 | 00:00:00 | | 2004-04-30 | 6,365,000 | 54.18 | 54.80 | 53.05 | 54.25 | 00:00:00 | | 2004-05-03 | 4,278,900 | 54.25 | 54.99 | 53.61 | 53.92 | 00:00:00 | | 2004-05-04 | 6,434,000 | 53.88 | 54.00 | 52.84 | 53.59 | 00:00:00 | | 2004-05-05 | 4,094,100 | 53.59 | 54.49 | 53.52 | 54.31 | 00:00:00 | | 2004-05-06 | 5,000,600 | 53.85 | 54.20 | 53.15 | 53.40 | 00:00:00 | | 2004-05-07 | 4,475,200 | 53.13 | 53.87 | 52.07 | 52.10 | 00:00:00 | | 2004-05-10 | 6,527,000 | 51.35 | 51.48 | 50.42 | 50.85 | 00:00:00 | | 2004-05-11 | 5,722,500 | 52.15 | 52.20 | 51.87 | 52.12 | 00:00:00 | | 2004-05-12 | 7,249,200 | 51.90 | 52.00 | 50.59 | 51.99 | 00:00:00 | | 2004-05-13 | 4,364,200 | 51.88 | 52.65 | 50.82 | 51.74 | 00:00:00 | | 2004-05-14 | 5,657,200 | 51.46 | 52.05 | 51.01 | 51.20 | 00:00:00 | | 2004-05-17 | 7,221,900 | 50.50 | 50.70 | 49.03 | 49.91 | 00:00:00 | | 2004-05-18 | 6,233,200 | 50.40 | 51.93 | 50.39 | 51.50 | 00:00:00 | | 2004-05-19 | 3,876,000 | 51.90 | 52.68 | 51.21 | 51.21 | 00:00:00 | | 2004-05-20 | 3,337,400 | 51.31 | 51.90 | 51.05 | 51.14 | 00:00:00 | | 2004-05-21 | 3,471,400 | 51.15 | 51.59 | 50.53 | 51.19 | 00:00:00 | | 2004-05-24 | 3,223,600 | 51.37 | 51.98 | 50.89 | 51.51 | 00:00:00 | | 2004-05-25 | 6,262,800 | 51.40 | 53.89 | 51.32 | 53.63 | 00:00:00 | | 2004-05-26 | 5,681,400 | 53.63 | 54.29 | 53.34 | 53.83 | 00:00:00 | | 2004-05-27 | 5,575,200 | 54.25 | 54.46 | 53.39 | 53.39 | 00:00:00 | | 2004-05-28 | 5,554,400 | 53.46 | 53.46 | 52.68 | 52.76 | 00:00:00 | | 2004-06-01 | 5,142,300 | 53.00 | 53.99 | 52.93 | 53.33 | 00:00:00 | | 2004-06-02 | 4,073,100 | 53.55 | 53.64 | 52.97 | 53.47 | 00:00:00 | | 2004-06-03 | 8,000,200 | 52.45 | 53.17 | 51.82 | 52.01 | 00:00:00 | | 2004-06-04 | 3,969,000 | 52.80 | 52.96 | 52.30 | 52.30 | 00:00:00 | | 2004-06-07 | 3,637,400 | 52.50 | 53.14 | 52.45 | 53.05 | 00:00:00 | | 2004-06-08 | 3,147,600 | 52.98 | 53.75 | 52.72 | 53.55 | 00:00:00 | | 2004-06-09 | 5,385,400 | 53.35 | 54.63 | 53.35 | 53.63 | 00:00:00 | | 2004-06-10 | 2,050,200 | 54.05 | 54.23 | 53.20 | 53.50 | 00:00:00 | | 2004-06-14 | 3,087,600 | 53.51 | 53.60 | 52.45 | 53.05 | 00:00:00 | | 2004-06-15 | 4,082,200 | 53.25 | 53.70 | 52.53 | 53.08 | 00:00:00 | | 2004-06-16 | 8,879,200 | 52.20 | 52.21 | 51.33 | 52.04 | 00:00:00 | | 2004-06-17 | 4,523,600 | 51.65 | 52.52 | 51.48 | 51.95 | 00:00:00 | | 2004-06-18 | 4,125,000 | 51.96 | 51.96 | 51.32 | 51.52 | 00:00:00 | | 2004-06-21 | 3,038,000 | 51.65 | 52.02 | 51.20 | 51.20 | 00:00:00 | | 2004-06-22 | 5,128,400 | 51.21 | 51.51 | 50.51 | 51.30 | 00:00:00 | | 2004-06-23 | 3,478,500 | 51.30 | 51.90 | 50.90 | 51.74 | 00:00:00 | | 2004-06-24 | 5,037,000 | 51.84 | 53.30 | 51.76 | 52.60 | 00:00:00 | | 2004-06-25 | 4,344,800 | 52.54 | 53.27 | 52.15 | 52.42 | 00:00:00 | | 2004-06-28 | 3,298,200 | 52.65 | 52.67 | 51.65 | 51.73 | 00:00:00 | | 2004-06-29 | 4,967,100 | 51.46 | 51.46 | 50.69 | 50.70 | 00:00:00 | | 2004-06-30 | 5,304,800 | 50.80 | 50.89 | 50.09 | 50.74 | 00:00:00 | | 2004-07-01 | 7,268,700 | 51.03 | 51.07 | 49.15 | 49.74 | 00:00:00 | | 2004-07-02 | 5,521,500 | 49.89 | 49.97 | 48.85 | 49.25 | 00:00:00 | | 2004-07-06 | 5,167,600 | 49.26 | 49.46 | 48.53 | 48.96 | 00:00:00 | | 2004-07-07 | 6,305,100 | 49.27 | 50.33 | 49.00 | 50.16 | 00:00:00 | | 2004-07-08 | 5,389,600 | 50.02 | 50.03 | 48.61 | 48.76 | 00:00:00 | | 2004-07-09 | 2,987,400 | 48.76 | 49.19 | 48.52 | 48.83 | 00:00:00 | | 2004-07-12 | 3,231,300 | 48.88 | 49.32 | 48.37 | 49.09 | 00:00:00 | | 2004-07-13 | 3,827,200 | 49.08 | 49.93 | 49.01 | 49.50 | 00:00:00 | | 2004-07-14 | 4,053,400 | 49.32 | 49.58 | 48.81 | 49.18 | 00:00:00 | | 2004-07-15 | 3,583,200 | 49.34 | 49.40 | 48.68 | 48.89 | 00:00:00 | | 2004-07-16 | 5,111,200 | 49.25 | 49.35 | 47.53 | 47.57 | 00:00:00 | | 2004-07-19 | 7,750,500 | 47.80 | 47.93 | 46.05 | 46.31 | 00:00:00 | | 2004-07-20 | 6,004,400 | 49.50 | 51.82 | 47.01 | 47.67 | 00:00:00 | | 2004-07-21 | 5,391,200 | 48.68 | 48.85 | 47.10 | 47.62 | 00:00:00 | | 2004-07-22 | 5,217,900 | 47.62 | 47.70 | 46.64 | 47.68 | 00:00:00 | | 2004-07-23 | 3,205,400 | 47.20 | 47.76 | 46.80 | 47.11 | 00:00:00 | | 2004-07-26 | 5,059,500 | 47.00 | 47.15 | 45.65 | 46.05 | 00:00:00 | | 2004-07-27 | 4,607,100 | 46.09 | 47.70 | 46.09 | 47.40 | 00:00:00 | | 2004-07-28 | 4,274,100 | 47.35 | 48.32 | 46.09 | 46.96 | 00:00:00 | | 2004-07-29 | 3,256,000 | 47.50 | 48.07 | 47.25 | 47.65 | 00:00:00 | | 2004-07-30 | 3,676,800 | 47.45 | 48.45 | 47.11 | 48.16 | 00:00:00 | | 2004-08-02 | 5,233,500 | 48.06 | 48.80 | 47.75 | 48.51 | 00:00:00 | | 2004-08-03 | 6,943,800 | 48.00 | 48.12 | 47.00 | 47.00 | 00:00:00 | | 2004-08-04 | 6,864,200 | 46.54 | 46.67 | 45.62 | 46.67 | 00:00:00 | | 2004-08-05 | 6,902,800 | 46.60 | 46.86 | 45.31 | 45.64 | 00:00:00 | | 2004-08-06 | 6,258,200 | 44.91 | 45.35 | 44.54 | 44.88 | 00:00:00 | | 2004-08-09 | 2,726,600 | 44.80 | 45.44 | 44.79 | 44.82 | 00:00:00 | | 2004-08-10 | 13,866,600 | 44.90 | 45.70 | 44.65 | 45.15 | 00:00:00 | | 2004-08-11 | 6,897,900 | 44.95 | 44.95 | 44.05 | 44.60 | 00:00:00 | | 2004-08-12 | 5,526,600 | 44.60 | 45.24 | 44.25 | 44.27 | 00:00:00 | | 2004-08-13 | 4,083,300 | 44.29 | 44.63 | 43.87 | 44.61 | 00:00:00 | | 2004-08-16 | 7,655,100 | 44.75 | 46.61 | 44.72 | 46.49 | 00:00:00 | | 2004-08-17 | 9,096,000 | 47.75 | 48.75 | 47.24 | 47.31 | 00:00:00 | | 2004-08-18 | 5,811,400 | 47.25 | 48.31 | 47.06 | 47.82 | 00:00:00 | | 2004-08-19 | 6,753,600 | 47.92 | 48.80 | 47.41 | 48.48 | 00:00:00 | | 2004-08-20 | 5,309,600 | 48.20 | 48.97 | 48.18 | 48.73 | 00:00:00 | | 2004-08-23 | 2,891,600 | 48.61 | 48.95 | 48.12 | 48.60 | 00:00:00 | | 2004-08-24 | 3,209,400 | 48.80 | 49.31 | 48.48 | 48.84 | 00:00:00 | | 2004-08-25 | 3,830,600 | 48.84 | 49.35 | 48.50 | 49.19 | 00:00:00 | | 2004-08-26 | 4,159,800 | 49.05 | 49.67 | 48.90 | 49.50 | 00:00:00 | | 2004-08-27 | 11,035,400 | 48.00 | 48.50 | 47.00 | 48.43 | 00:00:00 | | 2004-08-30 | 5,641,000 | 48.43 | 48.43 | 47.28 | 47.71 | 00:00:00 | | 2004-08-31 | 11,044,600 | 47.75 | 47.87 | 45.92 | 46.52 | 00:00:00 | | 2004-09-01 | 8,493,300 | 46.21 | 46.80 | 45.86 | 46.75 | 00:00:00 | | 2004-09-02 | 9,187,200 | 48.00 | 49.40 | 47.78 | 49.00 | 00:00:00 | | 2004-09-03 | 4,517,000 | 48.84 | 49.49 | 48.65 | 49.06 | 00:00:00 | | 2004-09-07 | 5,042,400 | 49.60 | 50.24 | 49.25 | 49.55 | 00:00:00 | | 2004-09-08 | 5,054,000 | 49.55 | 50.42 | 48.94 | 49.05 | 00:00:00 | | 2004-09-09 | 4,370,400 | 49.35 | 49.55 | 48.49 | 48.97 | 00:00:00 | | 2004-09-10 | 7,391,800 | 49.20 | 50.90 | 49.16 | 50.45 | 00:00:00 | | 2004-09-13 | 5,351,000 | 50.60 | 51.28 | 50.59 | 50.90 | 00:00:00 | | 2004-09-14 | 8,456,000 | 50.90 | 50.90 | 50.13 | 50.29 | 00:00:00 | | 2004-09-15 | 13,807,600 | 51.25 | 53.18 | 51.25 | 52.61 | 00:00:00 | | 2004-09-16 | 6,745,400 | 53.00 | 54.23 | 52.93 | 53.63 | 00:00:00 | | 2004-09-17 | 4,236,300 | 53.64 | 53.85 | 53.14 | 53.38 | 00:00:00 | | 2004-09-20 | 4,616,100 | 53.13 | 53.58 | 52.83 | 53.48 | 00:00:00 | | 2004-09-21 | 3,944,600 | 53.65 | 54.44 | 53.50 | 54.05 | 00:00:00 | | 2004-09-22 | 4,532,000 | 53.80 | 54.04 | 53.41 | 53.48 | 00:00:00 | | 2004-09-23 | 5,057,000 | 53.08 | 54.09 | 52.85 | 53.64 | 00:00:00 | | 2004-09-24 | 3,426,400 | 53.64 | 54.07 | 53.59 | 53.66 | 00:00:00 | | 2004-09-27 | 2,252,000 | 53.30 | 53.88 | 53.29 | 53.40 | 00:00:00 | | 2004-09-28 | 3,028,200 | 53.68 | 53.70 | 52.68 | 53.51 | 00:00:00 | | 2004-09-29 | 5,593,200 | 53.52 | 55.02 | 53.43 | 55.00 | 00:00:00 | | 2004-09-30 | 4,831,600 | 54.50 | 54.93 | 54.08 | 54.24 | 00:00:00 | | 2004-10-01 | 4,134,400 | 54.70 | 55.53 | 54.49 | 54.74 | 00:00:00 | | 2004-10-04 | 4,843,500 | 55.09 | 56.07 | 54.96 | 54.97 | 00:00:00 | | 2004-10-05 | 2,329,500 | 55.13 | 55.17 | 54.51 | 54.66 | 00:00:00 | | 2004-10-06 | 2,375,400 | 54.66 | 55.15 | 54.36 | 55.01 | 00:00:00 | | 2004-10-07 | 4,750,400 | 55.01 | 56.05 | 54.97 | 54.99 | 00:00:00 | | 2004-10-08 | 4,620,300 | 55.00 | 55.52 | 53.74 | 54.26 | 00:00:00 | | 2004-10-11 | 2,489,600 | 54.40 | 55.15 | 54.27 | 55.09 | 00:00:00 | | 2004-10-12 | 2,645,600 | 54.50 | 55.20 | 54.35 | 54.99 | 00:00:00 | | 2004-10-13 | 4,581,600 | 55.35 | 55.78 | 54.63 | 55.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
