|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 4,581,600 | 55.35 | 55.78 | 54.63 | 55.16 | 00:00:00 | 2004-10-14 | 5,953,500 | 55.70 | 56.20 | 55.37 | 55.51 | 00:00:00 | 2004-10-15 | 4,535,700 | 55.80 | 56.79 | 55.61 | 56.69 | 00:00:00 | 2004-10-18 | 4,626,600 | 56.35 | 57.50 | 56.27 | 57.43 | 00:00:00 | 2004-10-19 | 4,896,600 | 57.47 | 58.07 | 56.40 | 56.51 | 00:00:00 | 2004-10-20 | 3,669,300 | 56.29 | 56.58 | 55.66 | 55.86 | 00:00:00 | 2004-10-21 | 5,542,800 | 55.87 | 57.30 | 55.32 | 57.10 | 00:00:00 | 2004-10-22 | 3,909,200 | 57.10 | 57.28 | 56.38 | 56.90 | 00:00:00 | 2004-10-25 | 3,951,200 | 56.75 | 57.15 | 56.12 | 56.94 | 00:00:00 | 2004-10-26 | 3,653,700 | 56.94 | 58.15 | 56.85 | 58.00 | 00:00:00 | 2004-10-27 | 5,364,400 | 57.96 | 59.65 | 57.85 | 59.22 | 00:00:00 | 2004-10-28 | 3,554,400 | 58.85 | 59.68 | 58.82 | 59.46 | 00:00:00 | 2004-10-29 | 4,060,000 | 59.36 | 59.90 | 58.85 | 59.22 | 00:00:00 | 2004-11-01 | 3,416,700 | 59.25 | 60.06 | 58.76 | 59.71 | 00:00:00 | 2004-11-02 | 3,905,100 | 59.99 | 60.05 | 59.12 | 59.16 | 00:00:00 | 2004-11-03 | 5,426,600 | 60.00 | 60.29 | 59.40 | 59.85 | 00:00:00 | 2004-11-04 | 6,116,400 | 59.89 | 61.97 | 59.72 | 61.85 | 00:00:00 | 2004-11-05 | 6,528,300 | 61.85 | 62.15 | 61.10 | 61.39 | 00:00:00 | 2004-11-08 | 3,242,100 | 61.43 | 61.50 | 60.86 | 60.96 | 00:00:00 | 2004-11-09 | 8,143,400 | 59.90 | 61.12 | 58.99 | 59.54 | 00:00:00 | 2004-11-10 | 4,661,200 | 59.54 | 60.37 | 59.31 | 59.70 | 00:00:00 | 2004-11-11 | 3,188,000 | 59.82 | 60.26 | 59.40 | 59.79 | 00:00:00 | 2004-11-12 | 4,189,400 | 60.17 | 60.42 | 59.67 | 59.73 | 00:00:00 | 2004-11-15 | 4,626,400 | 60.19 | 61.99 | 60.00 | 61.64 | 00:00:00 | 2004-11-16 | 4,862,100 | 60.95 | 61.25 | 60.45 | 60.58 | 00:00:00 | 2004-11-17 | 5,910,800 | 60.88 | 62.13 | 60.70 | 61.24 | 00:00:00 | 2004-11-18 | 4,299,800 | 61.19 | 62.20 | 60.50 | 62.00 | 00:00:00 | 2004-11-19 | 4,522,200 | 61.50 | 61.62 | 60.26 | 60.35 | 00:00:00 | 2004-11-22 | 5,490,300 | 60.45 | 60.45 | 59.00 | 59.00 | 00:00:00 | 2004-11-23 | 4,238,200 | 59.05 | 59.84 | 59.00 | 59.10 | 00:00:00 | 2004-11-24 | 6,161,200 | 59.11 | 59.13 | 57.80 | 59.07 | 00:00:00 | 2004-11-26 | 1,865,200 | 59.07 | 59.59 | 58.80 | 58.92 | 00:00:00 | 2004-11-29 | 8,715,900 | 58.93 | 59.69 | 57.30 | 57.78 | 00:00:00 | 2004-11-30 | 6,370,000 | 57.65 | 58.01 | 56.22 | 56.38 | 00:00:00 | 2004-12-01 | 6,401,100 | 56.80 | 58.20 | 56.75 | 56.95 | 00:00:00 | 2004-12-02 | 9,275,400 | 56.00 | 57.78 | 55.01 | 57.24 | 00:00:00 | 2004-12-03 | 4,843,500 | 57.00 | 57.25 | 56.39 | 56.84 | 00:00:00 | 2004-12-06 | 5,343,000 | 56.35 | 57.02 | 56.09 | 56.39 | 00:00:00 | 2004-12-07 | 5,300,600 | 56.40 | 56.50 | 55.48 | 55.85 | 00:00:00 | 2004-12-08 | 4,979,800 | 55.71 | 57.23 | 55.71 | 57.11 | 00:00:00 | 2004-12-09 | 4,649,800 | 57.11 | 58.03 | 56.74 | 57.92 | 00:00:00 | 2004-12-10 | 5,016,600 | 57.72 | 58.30 | 56.55 | 56.82 | 00:00:00 | 2004-12-13 | 5,983,400 | 57.40 | 57.51 | 56.01 | 56.09 | 00:00:00 | 2004-12-14 | 6,443,200 | 56.30 | 56.39 | 55.80 | 56.04 | 00:00:00 | 2004-12-15 | 12,634,500 | 58.25 | 59.70 | 57.80 | 58.86 | 00:00:00 | 2004-12-16 | 5,717,600 | 58.86 | 58.95 | 58.00 | 58.00 | 00:00:00 | 2004-12-17 | 7,194,200 | 57.80 | 57.81 | 56.50 | 56.55 | 00:00:00 | 2004-12-20 | 4,110,800 | 57.00 | 57.43 | 56.31 | 56.82 | 00:00:00 | 2004-12-21 | 2,762,000 | 56.78 | 57.68 | 56.72 | 57.45 | 00:00:00 | 2004-12-22 | 4,547,700 | 57.70 | 58.75 | 57.28 | 57.99 | 00:00:00 | 2004-12-23 | 2,958,600 | 57.96 | 58.40 | 57.70 | 57.93 | 00:00:00 | 2004-12-27 | 3,110,700 | 58.20 | 58.64 | 58.00 | 58.00 | 00:00:00 | 2004-12-28 | 3,635,100 | 58.15 | 58.90 | 57.75 | 58.74 | 00:00:00 | 2004-12-29 | 2,264,600 | 58.70 | 59.45 | 58.62 | 59.45 | 00:00:00 | 2004-12-30 | 2,490,300 | 59.45 | 59.96 | 59.19 | 59.60 | 00:00:00 | 2004-12-31 | 3,280,600 | 59.82 | 60.25 | 59.37 | 59.42 | 00:00:00 | 2005-01-03 | 5,332,400 | 59.90 | 60.72 | 59.12 | 59.28 | 00:00:00 | 2005-01-04 | 4,727,700 | 59.28 | 59.31 | 57.60 | 57.70 | 00:00:00 | 2005-01-05 | 3,872,200 | 57.60 | 58.38 | 57.35 | 58.05 | 00:00:00 | 2005-01-06 | 14,716,200 | 57.37 | 57.37 | 55.03 | 55.50 | 00:00:00 | 2005-01-07 | 5,945,000 | 55.70 | 55.99 | 55.15 | 55.16 | 00:00:00 | 2005-01-10 | 5,709,300 | 55.38 | 56.62 | 55.34 | 55.95 | 00:00:00 | 2005-01-11 | 4,315,200 | 55.40 | 56.47 | 55.40 | 56.19 | 00:00:00 | 2005-01-12 | 4,363,500 | 56.10 | 56.90 | 55.74 | 56.71 | 00:00:00 | 2005-01-13 | 2,960,600 | 56.72 | 56.90 | 56.30 | 56.64 | 00:00:00 | 2005-01-14 | 4,071,600 | 57.55 | 57.95 | 56.90 | 57.42 | 00:00:00 | 2005-01-18 | 2,378,400 | 57.30 | 57.77 | 57.04 | 57.73 | 00:00:00 | 2005-01-19 | 3,068,800 | 57.73 | 57.83 | 57.14 | 57.35 | 00:00:00 | 2005-01-20 | 4,304,700 | 57.10 | 57.11 | 55.75 | 55.95 | 00:00:00 | 2005-01-21 | 3,409,000 | 56.24 | 56.25 | 55.56 | 55.80 | 00:00:00 | 2005-01-24 | 6,248,400 | 55.56 | 55.57 | 54.54 | 55.16 | 00:00:00 | 2005-01-25 | 8,263,800 | 55.15 | 55.46 | 53.74 | 54.03 | 00:00:00 | 2005-01-26 | 5,875,600 | 54.24 | 55.84 | 54.10 | 55.66 | 00:00:00 | 2005-01-27 | 5,097,400 | 55.67 | 55.90 | 54.81 | 54.84 | 00:00:00 | 2005-01-28 | 6,055,200 | 54.75 | 54.84 | 53.58 | 53.90 | 00:00:00 | 2005-01-31 | 6,256,500 | 54.48 | 54.49 | 53.53 | 53.79 | 00:00:00 | 2005-02-01 | 5,048,600 | 54.00 | 55.41 | 53.70 | 55.33 | 00:00:00 | 2005-02-02 | 3,090,300 | 55.30 | 55.48 | 54.73 | 54.90 | 00:00:00 | 2005-02-03 | 3,654,900 | 54.84 | 55.51 | 54.30 | 55.31 | 00:00:00 | 2005-02-04 | 3,857,400 | 55.50 | 56.19 | 55.22 | 55.90 | 00:00:00 | 2005-02-07 | 2,345,200 | 55.54 | 56.00 | 55.27 | 55.55 | 00:00:00 | 2005-02-08 | 2,520,300 | 55.55 | 55.78 | 55.26 | 55.42 | 00:00:00 | 2005-02-09 | 5,251,800 | 55.49 | 55.97 | 54.12 | 54.29 | 00:00:00 | 2005-02-10 | 3,138,300 | 54.49 | 54.75 | 53.75 | 54.37 | 00:00:00 | 2005-02-11 | 5,918,700 | 54.37 | 54.84 | 52.93 | 54.35 | 00:00:00 | 2005-02-14 | 2,222,400 | 54.46 | 54.96 | 54.08 | 54.68 | 00:00:00 | 2005-02-15 | 4,330,200 | 55.25 | 55.90 | 54.87 | 55.50 | 00:00:00 | 2005-02-16 | 2,376,300 | 55.25 | 55.45 | 54.90 | 55.09 | 00:00:00 | 2005-02-17 | 3,100,800 | 54.87 | 55.24 | 54.65 | 54.93 | 00:00:00 | 2005-02-18 | 10,233,200 | 54.00 | 54.09 | 53.12 | 53.84 | 00:00:00 | 2005-02-22 | 7,617,200 | 53.15 | 53.60 | 51.76 | 51.78 | 00:00:00 | 2005-02-23 | 6,899,200 | 52.30 | 52.68 | 51.74 | 51.81 | 00:00:00 | 2005-02-24 | 4,243,500 | 51.75 | 51.80 | 50.87 | 51.40 | 00:00:00 | 2005-02-25 | 4,302,800 | 51.58 | 52.10 | 51.17 | 51.69 | 00:00:00 | 2005-02-28 | 8,816,800 | 53.35 | 54.66 | 53.19 | 54.02 | 00:00:00 | 2005-03-01 | 3,758,800 | 54.30 | 54.89 | 54.10 | 54.48 | 00:00:00 | 2005-03-02 | 5,292,300 | 54.02 | 55.48 | 53.75 | 53.91 | 00:00:00 | 2005-03-03 | 13,792,400 | 52.05 | 52.91 | 51.96 | 52.40 | 00:00:00 | 2005-03-04 | 6,460,500 | 52.68 | 53.95 | 52.50 | 53.20 | 00:00:00 | 2005-03-07 | 3,877,500 | 53.20 | 53.77 | 53.00 | 53.50 | 00:00:00 | 2005-03-08 | 4,215,200 | 53.15 | 53.42 | 52.85 | 53.01 | 00:00:00 | 2005-03-09 | 4,743,800 | 52.91 | 53.35 | 52.60 | 53.15 | 00:00:00 | 2005-03-10 | 4,073,000 | 53.15 | 53.36 | 52.26 | 52.59 | 00:00:00 | 2005-03-11 | 4,530,600 | 52.73 | 52.74 | 51.76 | 52.25 | 00:00:00 | 2005-03-14 | 3,604,400 | 52.50 | 52.92 | 52.30 | 52.91 | 00:00:00 | 2005-03-15 | 8,435,800 | 52.70 | 52.71 | 51.33 | 51.62 | 00:00:00 | 2005-03-16 | 4,460,100 | 51.63 | 52.00 | 51.25 | 51.64 | 00:00:00 | 2005-03-17 | 2,982,900 | 51.64 | 52.00 | 51.24 | 51.43 | 00:00:00 | 2005-03-18 | 6,675,600 | 51.44 | 51.75 | 51.06 | 51.44 | 00:00:00 | 2005-03-21 | 3,230,200 | 51.44 | 51.73 | 50.91 | 51.37 | 00:00:00 | 2005-03-22 | 4,298,600 | 51.50 | 52.27 | 51.28 | 51.51 | 00:00:00 | 2005-03-23 | 6,329,100 | 51.51 | 51.67 | 51.12 | 51.39 | 00:00:00 | 2005-03-24 | 7,134,400 | 51.41 | 51.93 | 51.25 | 51.74 | 00:00:00 | 2005-03-28 | 5,100,300 | 52.05 | 53.11 | 52.02 | 52.93 | 00:00:00 | 2005-03-29 | 8,007,000 | 52.93 | 53.48 | 52.25 | 52.38 | 00:00:00 | 2005-03-30 | 4,057,400 | 52.45 | 53.88 | 52.45 | 53.32 | 00:00:00 | 2005-03-31 | 6,941,400 | 52.95 | 54.49 | 52.51 | 54.01 | 00:00:00 | 2005-04-01 | 26,949,000 | 52.80 | 53.09 | 49.20 | 50.60 | 00:00:00 | 2005-04-04 | 7,468,200 | 50.49 | 50.60 | 49.51 | 49.87 | 00:00:00 | 2005-04-05 | 4,822,200 | 49.95 | 50.51 | 49.94 | 50.28 | 00:00:00 | 2005-04-06 | 5,759,000 | 50.28 | 51.17 | 50.26 | 51.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|