|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,759,000 | 50.28 | 51.17 | 50.26 | 51.01 | 00:00:00 | | 2005-04-07 | 5,741,400 | 50.86 | 51.25 | 50.30 | 51.14 | 00:00:00 | | 2005-04-08 | 3,206,000 | 51.20 | 51.35 | 50.32 | 50.43 | 00:00:00 | | 2005-04-11 | 3,709,000 | 50.44 | 51.23 | 50.39 | 51.04 | 00:00:00 | | 2005-04-12 | 5,019,600 | 50.83 | 51.81 | 50.38 | 51.52 | 00:00:00 | | 2005-04-13 | 3,953,700 | 51.21 | 51.51 | 50.68 | 50.85 | 00:00:00 | | 2005-04-14 | 5,423,800 | 49.55 | 50.15 | 49.50 | 49.58 | 00:00:00 | | 2005-04-15 | 7,674,400 | 49.28 | 49.45 | 48.29 | 48.70 | 00:00:00 | | 2005-04-18 | 6,077,400 | 48.45 | 49.35 | 47.90 | 49.19 | 00:00:00 | | 2005-04-19 | 4,299,600 | 49.19 | 49.40 | 48.53 | 49.20 | 00:00:00 | | 2005-04-20 | 3,583,500 | 49.19 | 49.38 | 48.41 | 48.47 | 00:00:00 | | 2005-04-21 | 3,906,900 | 49.15 | 49.29 | 48.52 | 48.97 | 00:00:00 | | 2005-04-22 | 4,091,600 | 48.97 | 49.35 | 48.39 | 48.68 | 00:00:00 | | 2005-04-25 | 2,799,600 | 48.85 | 49.73 | 48.66 | 49.37 | 00:00:00 | | 2005-04-26 | 4,478,600 | 49.04 | 49.64 | 48.98 | 49.20 | 00:00:00 | | 2005-04-27 | 6,690,300 | 50.11 | 50.75 | 49.61 | 50.22 | 00:00:00 | | 2005-04-28 | 5,012,200 | 50.22 | 51.10 | 49.16 | 49.55 | 00:00:00 | | 2005-04-29 | 5,498,200 | 50.95 | 51.35 | 49.50 | 50.34 | 00:00:00 | | 2005-05-02 | 2,809,500 | 50.59 | 51.20 | 50.19 | 50.46 | 00:00:00 | | 2005-05-03 | 2,750,100 | 50.52 | 50.90 | 50.20 | 50.70 | 00:00:00 | | 2005-05-04 | 4,501,400 | 50.77 | 51.56 | 50.31 | 51.42 | 00:00:00 | | 2005-05-05 | 3,537,900 | 51.55 | 52.24 | 51.35 | 51.53 | 00:00:00 | | 2005-05-06 | 3,309,900 | 51.70 | 51.99 | 51.47 | 51.53 | 00:00:00 | | 2005-05-09 | 3,451,800 | 51.44 | 52.03 | 51.13 | 52.03 | 00:00:00 | | 2005-05-10 | 3,292,800 | 51.57 | 52.50 | 51.48 | 52.07 | 00:00:00 | | 2005-05-11 | 3,867,300 | 52.07 | 52.29 | 51.35 | 51.88 | 00:00:00 | | 2005-05-12 | 5,867,200 | 51.89 | 52.17 | 50.68 | 50.73 | 00:00:00 | | 2005-05-13 | 5,138,000 | 50.73 | 50.74 | 49.65 | 50.10 | 00:00:00 | | 2005-05-16 | 2,966,200 | 50.10 | 51.75 | 50.00 | 51.71 | 00:00:00 | | 2005-05-17 | 4,737,300 | 51.38 | 53.21 | 51.35 | 53.11 | 00:00:00 | | 2005-05-18 | 8,649,000 | 53.90 | 54.99 | 53.82 | 54.50 | 00:00:00 | | 2005-05-19 | 4,484,600 | 54.50 | 54.74 | 53.90 | 54.19 | 00:00:00 | | 2005-05-20 | 2,257,500 | 54.37 | 54.85 | 54.01 | 54.36 | 00:00:00 | | 2005-05-23 | 2,096,800 | 54.35 | 55.12 | 54.20 | 54.78 | 00:00:00 | | 2005-05-24 | 2,154,600 | 54.44 | 54.90 | 54.37 | 54.60 | 00:00:00 | | 2005-05-25 | 1,478,600 | 54.60 | 54.80 | 54.02 | 54.15 | 00:00:00 | | 2005-05-26 | 2,178,800 | 54.31 | 55.18 | 54.25 | 54.87 | 00:00:00 | | 2005-05-27 | 1,391,700 | 54.83 | 55.10 | 54.74 | 54.85 | 00:00:00 | | 2005-05-31 | 1,643,200 | 54.85 | 54.85 | 54.30 | 54.43 | 00:00:00 | | 2005-06-01 | 6,060,900 | 56.00 | 56.48 | 55.70 | 56.30 | 00:00:00 | | 2005-06-02 | 5,173,500 | 56.80 | 57.53 | 56.58 | 57.21 | 00:00:00 | | 2005-06-03 | 3,403,200 | 57.21 | 57.79 | 56.77 | 56.84 | 00:00:00 | | 2005-06-06 | 2,710,400 | 57.05 | 57.93 | 57.00 | 57.48 | 00:00:00 | | 2005-06-07 | 6,053,000 | 58.45 | 59.80 | 58.16 | 58.97 | 00:00:00 | | 2005-06-08 | 4,454,800 | 58.98 | 59.00 | 57.99 | 58.25 | 00:00:00 | | 2005-06-09 | 3,759,400 | 58.00 | 59.19 | 57.70 | 58.75 | 00:00:00 | | 2005-06-10 | 3,740,200 | 58.80 | 59.14 | 58.33 | 58.95 | 00:00:00 | | 2005-06-13 | 4,891,400 | 58.55 | 59.30 | 58.38 | 59.12 | 00:00:00 | | 2005-06-14 | 40,305,600 | 64.95 | 68.05 | 63.74 | 67.80 | 00:00:00 | | 2005-06-15 | 15,173,100 | 67.50 | 69.45 | 66.88 | 69.31 | 00:00:00 | | 2005-06-16 | 9,209,000 | 68.70 | 69.16 | 68.10 | 68.47 | 00:00:00 | | 2005-06-17 | 7,000,400 | 68.61 | 69.40 | 67.82 | 68.34 | 00:00:00 | | 2005-06-20 | 5,352,200 | 68.04 | 68.46 | 67.81 | 68.22 | 00:00:00 | | 2005-06-21 | 3,872,000 | 68.30 | 68.59 | 67.91 | 68.25 | 00:00:00 | | 2005-06-22 | 3,448,400 | 68.36 | 68.75 | 68.02 | 68.52 | 00:00:00 | | 2005-06-23 | 7,413,000 | 69.10 | 70.36 | 67.99 | 68.04 | 00:00:00 | | 2005-06-24 | 4,528,500 | 68.24 | 68.65 | 67.48 | 67.87 | 00:00:00 | | 2005-06-27 | 3,644,400 | 67.50 | 68.38 | 67.47 | 67.69 | 00:00:00 | | 2005-06-28 | 4,270,500 | 67.35 | 69.38 | 67.31 | 69.17 | 00:00:00 | | 2005-06-29 | 5,042,700 | 69.35 | 69.49 | 68.67 | 69.15 | 00:00:00 | | 2005-06-30 | 4,161,600 | 69.40 | 69.90 | 68.42 | 68.55 | 00:00:00 | | 2005-07-01 | 2,272,400 | 68.58 | 68.90 | 68.42 | 68.78 | 00:00:00 | | 2005-07-05 | 3,756,300 | 68.70 | 70.89 | 68.52 | 70.76 | 00:00:00 | | 2005-07-06 | 4,051,500 | 70.55 | 71.04 | 70.35 | 70.79 | 00:00:00 | | 2005-07-07 | 3,512,100 | 70.26 | 71.45 | 70.04 | 70.57 | 00:00:00 | | 2005-07-08 | 4,501,500 | 70.58 | 72.87 | 70.20 | 72.77 | 00:00:00 | | 2005-07-11 | 4,736,100 | 72.55 | 73.68 | 72.52 | 73.62 | 00:00:00 | | 2005-07-12 | 9,634,200 | 73.62 | 75.60 | 73.61 | 74.69 | 00:00:00 | | 2005-07-13 | 5,254,600 | 74.60 | 74.97 | 74.02 | 74.40 | 00:00:00 | | 2005-07-14 | 4,235,600 | 75.05 | 75.96 | 74.43 | 75.00 | 00:00:00 | | 2005-07-15 | 3,776,200 | 75.01 | 75.89 | 74.30 | 75.89 | 00:00:00 | | 2005-07-18 | 3,528,400 | 75.55 | 76.45 | 75.30 | 75.73 | 00:00:00 | | 2005-07-19 | 4,621,800 | 75.75 | 76.58 | 75.27 | 76.38 | 00:00:00 | | 2005-07-20 | 3,724,400 | 75.90 | 76.10 | 75.25 | 75.79 | 00:00:00 | | 2005-07-21 | 4,980,300 | 75.37 | 75.51 | 73.36 | 73.87 | 00:00:00 | | 2005-07-22 | 2,965,000 | 73.87 | 75.10 | 73.66 | 74.91 | 00:00:00 | | 2005-07-25 | 4,016,000 | 75.00 | 75.64 | 73.52 | 73.61 | 00:00:00 | | 2005-07-26 | 3,643,200 | 73.99 | 75.00 | 73.55 | 74.89 | 00:00:00 | | 2005-07-27 | 7,470,300 | 75.40 | 78.00 | 75.20 | 77.89 | 00:00:00 | | 2005-07-28 | 8,509,800 | 77.92 | 79.75 | 77.81 | 78.47 | 00:00:00 | | 2005-07-29 | 4,308,900 | 78.20 | 78.60 | 76.50 | 76.60 | 00:00:00 | | 2005-08-01 | 3,754,400 | 77.05 | 77.92 | 77.01 | 77.68 | 00:00:00 | | 2005-08-02 | 3,448,200 | 77.68 | 77.80 | 77.05 | 77.19 | 00:00:00 | | 2005-08-03 | 2,431,600 | 77.19 | 78.11 | 77.13 | 77.82 | 00:00:00 | | 2005-08-04 | 3,198,600 | 51.87 | 51.87 | 50.80 | 51.23 | 00:00:00 | | 2005-08-05 | 2,957,500 | 51.23 | 51.50 | 50.18 | 50.40 | 00:00:00 | | 2005-08-08 | 3,645,900 | 50.75 | 51.29 | 49.19 | 49.31 | 00:00:00 | | 2005-08-09 | 4,079,900 | 49.50 | 50.37 | 49.49 | 49.80 | 00:00:00 | | 2005-08-10 | 3,691,200 | 50.10 | 50.59 | 49.06 | 49.23 | 00:00:00 | | 2005-08-11 | 5,121,800 | 49.22 | 49.56 | 48.32 | 48.68 | 00:00:00 | | 2005-08-12 | 4,084,700 | 48.58 | 49.75 | 47.86 | 49.61 | 00:00:00 | | 2005-08-15 | 4,215,900 | 49.62 | 50.87 | 49.26 | 50.55 | 00:00:00 | | 2005-08-16 | 4,119,200 | 50.40 | 50.45 | 49.03 | 49.10 | 00:00:00 | | 2005-08-17 | 3,047,000 | 49.01 | 49.73 | 49.01 | 49.09 | 00:00:00 | | 2005-08-18 | 3,788,900 | 48.84 | 48.93 | 48.10 | 48.70 | 00:00:00 | | 2005-08-19 | 4,938,200 | 48.81 | 48.83 | 47.59 | 47.65 | 00:00:00 | | 2005-08-22 | 4,290,800 | 47.78 | 48.17 | 46.99 | 47.45 | 00:00:00 | | 2005-08-23 | 4,582,200 | 47.45 | 47.68 | 46.65 | 46.97 | 00:00:00 | | 2005-08-24 | 6,929,500 | 46.98 | 47.03 | 45.30 | 45.44 | 00:00:00 | | 2005-08-25 | 5,494,500 | 45.60 | 46.90 | 45.60 | 46.75 | 00:00:00 | | 2005-08-26 | 3,215,900 | 46.75 | 46.96 | 45.56 | 46.01 | 00:00:00 | | 2005-08-29 | 5,378,000 | 45.99 | 46.69 | 45.07 | 46.35 | 00:00:00 | | 2005-08-30 | 5,482,900 | 46.20 | 46.83 | 45.57 | 46.75 | 00:00:00 | | 2005-08-31 | 5,864,600 | 46.70 | 47.73 | 46.52 | 47.66 | 00:00:00 | | 2005-09-01 | 4,911,200 | 47.50 | 47.66 | 45.76 | 46.98 | 00:00:00 | | 2005-09-02 | 2,505,000 | 47.01 | 47.26 | 46.02 | 46.12 | 00:00:00 | | 2005-09-06 | 3,486,700 | 46.36 | 47.42 | 46.34 | 47.21 | 00:00:00 | | 2005-09-07 | 4,135,000 | 47.29 | 48.43 | 47.22 | 47.76 | 00:00:00 | | 2005-09-08 | 4,387,000 | 47.64 | 48.66 | 47.45 | 47.82 | 00:00:00 | | 2005-09-09 | 4,355,000 | 48.50 | 48.88 | 48.03 | 48.79 | 00:00:00 | | 2005-09-12 | 8,158,800 | 48.72 | 50.66 | 48.01 | 50.36 | 00:00:00 | | 2005-09-13 | 29,178,700 | 46.41 | 46.93 | 44.67 | 44.79 | 00:00:00 | | 2005-09-14 | 11,919,600 | 45.31 | 45.56 | 44.75 | 44.86 | 00:00:00 | | 2005-09-15 | 7,342,600 | 44.98 | 45.25 | 44.09 | 44.30 | 00:00:00 | | 2005-09-16 | 7,573,400 | 44.31 | 44.70 | 44.15 | 44.17 | 00:00:00 | | 2005-09-19 | 8,614,800 | 44.18 | 44.36 | 41.93 | 42.24 | 00:00:00 | | 2005-09-20 | 8,624,100 | 43.08 | 43.20 | 41.33 | 41.51 | 00:00:00 | | 2005-09-21 | 7,752,000 | 41.51 | 41.59 | 40.40 | 41.00 | 00:00:00 | | 2005-09-22 | 6,092,300 | 41.15 | 42.49 | 40.68 | 42.20 | 00:00:00 | | 2005-09-23 | 6,714,100 | 42.55 | 43.95 | 42.20 | 42.92 | 00:00:00 | | 2005-09-26 | 6,984,600 | 43.50 | 44.00 | 43.00 | 43.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
