|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 6,984,600 | 43.50 | 44.00 | 43.00 | 43.66 | 00:00:00 | | 2005-09-27 | 4,194,900 | 43.95 | 44.06 | 43.18 | 43.77 | 00:00:00 | | 2005-09-28 | 4,638,000 | 44.02 | 44.06 | 42.84 | 43.13 | 00:00:00 | | 2005-09-29 | 3,663,300 | 43.00 | 43.19 | 42.00 | 43.12 | 00:00:00 | | 2005-09-30 | 3,075,600 | 43.40 | 44.05 | 43.24 | 43.53 | 00:00:00 | | 2005-10-03 | 3,845,200 | 43.20 | 43.28 | 42.35 | 42.65 | 00:00:00 | | 2005-10-04 | 3,508,500 | 42.66 | 43.10 | 41.84 | 41.84 | 00:00:00 | | 2005-10-05 | 4,366,000 | 41.71 | 41.85 | 40.81 | 40.93 | 00:00:00 | | 2005-10-06 | 7,459,400 | 42.07 | 42.55 | 41.26 | 42.38 | 00:00:00 | | 2005-10-07 | 3,666,200 | 42.40 | 43.00 | 42.13 | 42.59 | 00:00:00 | | 2005-10-10 | 3,026,900 | 42.44 | 42.68 | 41.83 | 41.86 | 00:00:00 | | 2005-10-11 | 2,759,100 | 41.68 | 42.61 | 41.67 | 42.25 | 00:00:00 | | 2005-10-12 | 7,082,500 | 42.25 | 42.50 | 40.66 | 41.00 | 00:00:00 | | 2005-10-13 | 4,041,800 | 40.85 | 41.81 | 40.79 | 41.76 | 00:00:00 | | 2005-10-14 | 4,809,500 | 42.17 | 43.43 | 42.17 | 43.29 | 00:00:00 | | 2005-10-17 | 4,194,400 | 43.20 | 43.48 | 42.65 | 43.08 | 00:00:00 | | 2005-10-18 | 3,736,500 | 43.08 | 43.35 | 42.12 | 42.16 | 00:00:00 | | 2005-10-19 | 4,538,400 | 42.05 | 42.91 | 41.60 | 42.90 | 00:00:00 | | 2005-10-20 | 7,140,800 | 42.92 | 44.60 | 42.89 | 43.88 | 00:00:00 | | 2005-10-21 | 4,586,200 | 44.80 | 44.84 | 43.57 | 44.00 | 00:00:00 | | 2005-10-24 | 4,159,000 | 44.01 | 45.44 | 44.01 | 45.35 | 00:00:00 | | 2005-10-25 | 3,362,800 | 45.35 | 45.39 | 44.08 | 44.54 | 00:00:00 | | 2005-10-26 | 3,253,500 | 44.27 | 44.64 | 43.50 | 43.70 | 00:00:00 | | 2005-10-27 | 3,739,200 | 43.50 | 43.50 | 42.30 | 42.41 | 00:00:00 | | 2005-10-28 | 4,833,200 | 42.65 | 43.24 | 42.05 | 42.64 | 00:00:00 | | 2005-10-31 | 5,619,200 | 42.89 | 44.81 | 42.89 | 44.26 | 00:00:00 | | 2005-11-01 | 4,488,100 | 44.26 | 44.50 | 43.65 | 44.45 | 00:00:00 | | 2005-11-02 | 4,947,000 | 44.70 | 46.14 | 44.45 | 46.09 | 00:00:00 | | 2005-11-03 | 7,907,900 | 46.35 | 47.88 | 46.35 | 47.70 | 00:00:00 | | 2005-11-04 | 5,554,800 | 47.98 | 48.75 | 47.92 | 48.58 | 00:00:00 | | 2005-11-07 | 3,615,100 | 48.83 | 48.95 | 48.30 | 48.41 | 00:00:00 | | 2005-11-08 | 5,086,000 | 48.05 | 48.05 | 46.54 | 46.80 | 00:00:00 | | 2005-11-09 | 2,518,800 | 47.01 | 47.25 | 46.37 | 46.53 | 00:00:00 | | 2005-11-10 | 3,152,000 | 46.80 | 47.63 | 45.93 | 47.48 | 00:00:00 | | 2005-11-11 | 2,370,000 | 47.77 | 47.83 | 46.58 | 47.04 | 00:00:00 | | 2005-11-14 | 3,189,700 | 46.93 | 47.58 | 46.25 | 46.50 | 00:00:00 | | 2005-11-15 | 10,375,700 | 45.75 | 45.75 | 43.67 | 43.89 | 00:00:00 | | 2005-11-16 | 4,723,700 | 44.65 | 44.92 | 44.00 | 44.89 | 00:00:00 | | 2005-11-17 | 3,973,200 | 45.55 | 45.80 | 44.91 | 45.27 | 00:00:00 | | 2005-11-18 | 4,123,600 | 45.30 | 46.14 | 45.23 | 45.91 | 00:00:00 | | 2005-11-21 | 3,587,700 | 45.92 | 47.07 | 45.92 | 47.05 | 00:00:00 | | 2005-11-22 | 5,068,300 | 47.15 | 48.31 | 46.60 | 48.16 | 00:00:00 | | 2005-11-23 | 7,537,500 | 48.16 | 49.88 | 48.16 | 49.00 | 00:00:00 | | 2005-11-25 | 6,491,200 | 50.09 | 50.88 | 50.09 | 50.63 | 00:00:00 | | 2005-11-28 | 8,688,200 | 51.26 | 51.65 | 49.64 | 50.14 | 00:00:00 | | 2005-11-29 | 6,318,900 | 50.25 | 50.85 | 48.55 | 48.75 | 00:00:00 | | 2005-11-30 | 5,114,300 | 48.62 | 49.24 | 47.61 | 48.24 | 00:00:00 | | 2005-12-01 | 3,977,900 | 48.52 | 49.25 | 47.60 | 48.69 | 00:00:00 | | 2005-12-02 | 3,228,200 | 49.00 | 49.50 | 48.50 | 48.85 | 00:00:00 | | 2005-12-05 | 3,565,600 | 48.86 | 49.50 | 48.25 | 49.23 | 00:00:00 | | 2005-12-06 | 3,398,300 | 49.43 | 49.97 | 49.21 | 49.32 | 00:00:00 | | 2005-12-07 | 3,865,200 | 49.20 | 49.60 | 48.84 | 48.95 | 00:00:00 | | 2005-12-08 | 4,474,400 | 48.94 | 50.00 | 48.94 | 50.00 | 00:00:00 | | 2005-12-09 | 4,238,900 | 49.98 | 50.49 | 49.27 | 50.16 | 00:00:00 | | 2005-12-12 | 7,185,500 | 50.30 | 51.03 | 49.67 | 49.84 | 00:00:00 | | 2005-12-13 | 38,210,500 | 45.55 | 45.77 | 43.57 | 43.94 | 00:00:00 | | 2005-12-14 | 13,445,500 | 44.00 | 44.70 | 43.60 | 44.69 | 00:00:00 | | 2005-12-15 | 7,528,100 | 44.85 | 45.30 | 44.25 | 44.87 | 00:00:00 | | 2005-12-16 | 5,139,100 | 45.19 | 45.19 | 44.50 | 44.96 | 00:00:00 | | 2005-12-19 | 5,615,900 | 45.10 | 45.13 | 43.71 | 43.71 | 00:00:00 | | 2005-12-20 | 4,210,400 | 43.96 | 44.26 | 43.73 | 44.11 | 00:00:00 | | 2005-12-21 | 4,491,400 | 44.10 | 44.15 | 43.40 | 43.45 | 00:00:00 | | 2005-12-22 | 4,707,300 | 43.75 | 43.78 | 43.18 | 43.25 | 00:00:00 | | 2005-12-23 | 4,746,800 | 43.20 | 44.59 | 42.75 | 44.30 | 00:00:00 | | 2005-12-27 | 3,469,300 | 44.55 | 44.97 | 43.64 | 43.69 | 00:00:00 | | 2005-12-28 | 3,479,800 | 43.80 | 44.26 | 43.70 | 43.70 | 00:00:00 | | 2005-12-29 | 3,347,400 | 43.60 | 44.26 | 43.55 | 43.94 | 00:00:00 | | 2005-12-30 | 2,063,000 | 43.59 | 44.11 | 43.42 | 43.48 | 00:00:00 | | 2006-01-03 | 5,101,700 | 43.75 | 44.99 | 43.45 | 44.73 | 00:00:00 | | 2006-01-04 | 4,411,200 | 44.60 | 44.61 | 43.63 | 44.05 | 00:00:00 | | 2006-01-05 | 5,240,000 | 44.10 | 44.50 | 43.32 | 43.50 | 00:00:00 | | 2006-01-06 | 15,288,900 | 46.97 | 47.33 | 46.15 | 47.05 | 00:00:00 | | 2006-01-09 | 5,014,900 | 46.84 | 48.05 | 46.67 | 47.80 | 00:00:00 | | 2006-01-10 | 2,912,000 | 47.55 | 48.43 | 47.50 | 48.26 | 00:00:00 | | 2006-01-11 | 3,076,900 | 48.15 | 48.45 | 47.77 | 48.23 | 00:00:00 | | 2006-01-12 | 3,017,000 | 47.85 | 48.38 | 47.53 | 47.84 | 00:00:00 | | 2006-01-13 | 3,752,200 | 47.79 | 47.97 | 47.21 | 47.86 | 00:00:00 | | 2006-01-17 | 6,514,600 | 47.20 | 48.79 | 47.13 | 48.03 | 00:00:00 | | 2006-01-18 | 7,409,500 | 47.43 | 49.50 | 47.25 | 48.57 | 00:00:00 | | 2006-01-19 | 4,179,000 | 49.01 | 49.89 | 48.92 | 48.93 | 00:00:00 | | 2006-01-20 | 6,789,800 | 49.13 | 49.49 | 48.75 | 48.81 | 00:00:00 | | 2006-01-23 | 2,534,700 | 48.81 | 49.34 | 48.47 | 48.70 | 00:00:00 | | 2006-01-24 | 3,651,100 | 48.72 | 49.15 | 48.34 | 48.44 | 00:00:00 | | 2006-01-25 | 4,231,200 | 48.44 | 49.23 | 48.38 | 48.71 | 00:00:00 | | 2006-01-26 | 4,809,800 | 49.55 | 50.18 | 49.46 | 50.10 | 00:00:00 | | 2006-01-27 | 3,052,600 | 50.05 | 50.64 | 49.70 | 49.99 | 00:00:00 | | 2006-01-30 | 3,402,900 | 49.76 | 51.25 | 49.71 | 50.22 | 00:00:00 | | 2006-01-31 | 3,242,900 | 50.01 | 50.98 | 49.90 | 50.66 | 00:00:00 | | 2006-02-01 | 3,822,100 | 50.41 | 50.61 | 49.40 | 50.03 | 00:00:00 | | 2006-02-02 | 3,423,500 | 50.20 | 50.39 | 48.75 | 48.94 | 00:00:00 | | 2006-02-03 | 2,401,300 | 48.45 | 49.46 | 47.60 | 48.59 | 00:00:00 | | 2006-02-06 | 2,296,700 | 48.60 | 49.10 | 48.41 | 48.85 | 00:00:00 | | 2006-02-07 | 2,628,300 | 48.55 | 49.20 | 48.00 | 48.61 | 00:00:00 | | 2006-02-08 | 3,700,600 | 48.80 | 48.90 | 47.63 | 48.83 | 00:00:00 | | 2006-02-09 | 13,447,900 | 52.35 | 53.29 | 52.25 | 52.96 | 00:00:00 | | 2006-02-10 | 4,752,400 | 52.15 | 52.96 | 52.08 | 52.55 | 00:00:00 | | 2006-02-13 | 3,256,200 | 52.10 | 52.64 | 51.83 | 52.48 | 00:00:00 | | 2006-02-14 | 4,231,900 | 52.60 | 53.10 | 52.40 | 52.86 | 00:00:00 | | 2006-02-15 | 3,743,300 | 52.55 | 53.89 | 52.38 | 53.78 | 00:00:00 | | 2006-02-16 | 4,993,500 | 53.60 | 55.05 | 53.55 | 54.57 | 00:00:00 | | 2006-02-17 | 2,856,100 | 54.57 | 54.70 | 54.02 | 54.32 | 00:00:00 | | 2006-02-21 | 5,836,500 | 54.25 | 56.00 | 53.84 | 54.32 | 00:00:00 | | 2006-02-22 | 2,869,700 | 54.80 | 55.21 | 54.25 | 55.11 | 00:00:00 | | 2006-02-23 | 2,413,400 | 54.86 | 55.51 | 54.62 | 54.65 | 00:00:00 | | 2006-02-24 | 2,023,000 | 54.29 | 54.64 | 53.46 | 54.04 | 00:00:00 | | 2006-02-27 | 2,564,300 | 54.14 | 54.72 | 54.06 | 54.40 | 00:00:00 | | 2006-02-28 | 2,852,800 | 53.70 | 54.40 | 53.40 | 53.86 | 00:00:00 | | 2006-03-01 | 3,652,500 | 53.81 | 54.52 | 53.16 | 53.98 | 00:00:00 | | 2006-03-02 | 3,455,800 | 53.26 | 53.99 | 52.92 | 53.52 | 00:00:00 | | 2006-03-03 | 1,726,300 | 53.40 | 54.21 | 53.31 | 53.38 | 00:00:00 | | 2006-03-06 | 1,938,800 | 53.07 | 53.59 | 52.60 | 53.12 | 00:00:00 | | 2006-03-07 | 2,236,800 | 53.12 | 53.16 | 52.42 | 52.70 | 00:00:00 | | 2006-03-08 | 4,325,500 | 52.70 | 54.27 | 52.60 | 53.65 | 00:00:00 | | 2006-03-09 | 3,554,300 | 53.15 | 54.35 | 53.00 | 53.15 | 00:00:00 | | 2006-03-10 | 1,815,500 | 52.91 | 53.74 | 52.83 | 53.40 | 00:00:00 | | 2006-03-13 | 2,613,400 | 53.63 | 54.50 | 53.50 | 54.39 | 00:00:00 | | 2006-03-14 | 2,539,100 | 54.10 | 55.39 | 53.81 | 55.19 | 00:00:00 | | 2006-03-15 | 2,075,700 | 55.36 | 55.68 | 54.66 | 55.36 | 00:00:00 | | 2006-03-16 | 4,643,200 | 55.72 | 57.69 | 55.01 | 56.95 | 00:00:00 | | 2006-03-17 | 2,564,100 | 57.35 | 57.44 | 56.43 | 57.00 | 00:00:00 | | 2006-03-20 | 2,261,500 | 56.80 | 57.15 | 56.25 | 56.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
