|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,261,500 | 56.80 | 57.15 | 56.25 | 56.33 | 00:00:00 | | 2006-03-21 | 2,301,400 | 56.40 | 56.49 | 55.24 | 55.50 | 00:00:00 | | 2006-03-22 | 3,717,900 | 54.50 | 55.30 | 54.05 | 55.17 | 00:00:00 | | 2006-03-23 | 2,992,700 | 55.21 | 55.68 | 54.55 | 54.55 | 00:00:00 | | 2006-03-24 | 3,624,600 | 54.77 | 54.84 | 53.80 | 54.38 | 00:00:00 | | 2006-03-27 | 2,889,200 | 54.80 | 55.27 | 54.21 | 54.75 | 00:00:00 | | 2006-03-28 | 3,501,000 | 55.05 | 55.98 | 54.90 | 55.16 | 00:00:00 | | 2006-03-29 | 4,577,900 | 55.38 | 55.57 | 53.95 | 54.52 | 00:00:00 | | 2006-03-30 | 9,154,800 | 55.31 | 55.35 | 53.84 | 54.78 | 00:00:00 | | 2006-03-31 | 6,510,200 | 55.25 | 56.51 | 55.06 | 55.93 | 00:00:00 | | 2006-04-03 | 4,218,400 | 56.45 | 56.46 | 55.03 | 55.44 | 00:00:00 | | 2006-04-04 | 5,682,500 | 55.60 | 57.24 | 55.41 | 57.00 | 00:00:00 | | 2006-04-05 | 6,301,200 | 57.00 | 58.90 | 57.00 | 58.25 | 00:00:00 | | 2006-04-06 | 3,740,700 | 58.00 | 58.74 | 57.71 | 58.72 | 00:00:00 | | 2006-04-07 | 4,604,500 | 58.72 | 59.50 | 58.01 | 58.12 | 00:00:00 | | 2006-04-10 | 2,871,200 | 57.90 | 58.06 | 56.63 | 57.18 | 00:00:00 | | 2006-04-11 | 3,679,800 | 57.75 | 58.15 | 56.25 | 56.60 | 00:00:00 | | 2006-04-12 | 3,035,700 | 57.30 | 57.35 | 56.35 | 56.90 | 00:00:00 | | 2006-04-13 | 2,792,700 | 56.80 | 57.70 | 56.70 | 57.51 | 00:00:00 | | 2006-04-17 | 2,301,900 | 57.51 | 57.71 | 56.44 | 56.79 | 00:00:00 | | 2006-04-18 | 3,104,100 | 56.71 | 58.59 | 56.70 | 58.41 | 00:00:00 | | 2006-04-19 | 1,614,700 | 58.60 | 58.64 | 57.66 | 57.98 | 00:00:00 | | 2006-04-20 | 1,935,500 | 57.75 | 58.63 | 57.44 | 57.84 | 00:00:00 | | 2006-04-21 | 2,536,400 | 57.85 | 57.94 | 57.14 | 57.55 | 00:00:00 | | 2006-04-24 | 1,569,400 | 57.45 | 57.50 | 56.50 | 56.91 | 00:00:00 | | 2006-04-25 | 3,233,400 | 57.29 | 58.09 | 57.25 | 57.57 | 00:00:00 | | 2006-04-26 | 1,853,800 | 57.69 | 57.98 | 56.82 | 57.06 | 00:00:00 | | 2006-04-27 | 2,129,200 | 56.77 | 57.55 | 56.32 | 57.05 | 00:00:00 | | 2006-04-28 | 1,795,700 | 57.25 | 57.33 | 56.36 | 56.66 | 00:00:00 | | 2006-05-01 | 2,173,600 | 56.96 | 57.61 | 56.58 | 56.67 | 00:00:00 | | 2006-05-02 | 2,272,000 | 56.79 | 57.67 | 55.99 | 56.39 | 00:00:00 | | 2006-05-03 | 2,863,900 | 56.40 | 56.73 | 55.76 | 56.08 | 00:00:00 | | 2006-05-04 | 2,207,200 | 56.43 | 57.08 | 56.39 | 56.98 | 00:00:00 | | 2006-05-05 | 3,287,600 | 57.41 | 58.55 | 57.23 | 58.32 | 00:00:00 | | 2006-05-08 | 2,862,400 | 57.78 | 58.25 | 57.25 | 57.64 | 00:00:00 | | 2006-05-09 | 4,756,100 | 57.25 | 57.35 | 55.50 | 56.57 | 00:00:00 | | 2006-05-10 | 3,462,000 | 56.57 | 56.66 | 55.64 | 55.76 | 00:00:00 | | 2006-05-11 | 5,868,200 | 55.76 | 56.04 | 53.44 | 53.82 | 00:00:00 | | 2006-05-12 | 4,284,100 | 53.84 | 54.13 | 52.40 | 52.60 | 00:00:00 | | 2006-05-15 | 3,450,200 | 52.60 | 53.43 | 51.70 | 52.91 | 00:00:00 | | 2006-05-16 | 2,696,600 | 53.00 | 53.40 | 51.76 | 51.83 | 00:00:00 | | 2006-05-17 | 3,425,700 | 51.64 | 52.21 | 51.08 | 51.65 | 00:00:00 | | 2006-05-18 | 4,745,900 | 52.00 | 53.34 | 51.90 | 52.65 | 00:00:00 | | 2006-05-19 | 4,385,500 | 53.25 | 54.10 | 52.79 | 53.95 | 00:00:00 | | 2006-05-22 | 4,992,600 | 53.85 | 53.86 | 51.80 | 52.26 | 00:00:00 | | 2006-05-23 | 3,425,000 | 53.67 | 53.67 | 51.42 | 51.47 | 00:00:00 | | 2006-05-24 | 3,850,600 | 51.17 | 52.42 | 50.49 | 51.11 | 00:00:00 | | 2006-05-25 | 2,402,000 | 51.12 | 51.37 | 50.63 | 51.19 | 00:00:00 | | 2006-05-26 | 2,858,300 | 51.75 | 52.11 | 51.21 | 51.86 | 00:00:00 | | 2006-05-30 | 2,308,000 | 51.30 | 51.50 | 50.67 | 50.79 | 00:00:00 | | 2006-05-31 | 4,928,200 | 51.05 | 53.00 | 51.01 | 53.00 | 00:00:00 | | 2006-06-01 | 3,660,600 | 53.00 | 53.44 | 52.33 | 52.92 | 00:00:00 | | 2006-06-02 | 2,799,400 | 53.14 | 53.35 | 51.84 | 52.60 | 00:00:00 | | 2006-06-05 | 2,949,700 | 52.40 | 53.05 | 51.66 | 51.83 | 00:00:00 | | 2006-06-06 | 3,225,100 | 51.83 | 52.36 | 50.80 | 51.50 | 00:00:00 | | 2006-06-07 | 6,496,000 | 51.55 | 52.35 | 49.67 | 49.97 | 00:00:00 | | 2006-06-08 | 5,290,600 | 49.50 | 50.25 | 48.69 | 50.15 | 00:00:00 | | 2006-06-09 | 3,167,400 | 50.16 | 50.94 | 50.11 | 50.39 | 00:00:00 | | 2006-06-12 | 4,854,200 | 50.50 | 50.80 | 48.70 | 49.03 | 00:00:00 | | 2006-06-13 | 13,725,100 | 50.90 | 52.03 | 49.98 | 51.69 | 00:00:00 | | 2006-06-14 | 6,314,000 | 51.51 | 52.21 | 50.55 | 51.40 | 00:00:00 | | 2006-06-15 | 6,501,600 | 51.55 | 51.81 | 51.05 | 51.50 | 00:00:00 | | 2006-06-16 | 5,205,600 | 51.50 | 52.85 | 51.42 | 52.45 | 00:00:00 | | 2006-06-19 | 4,568,700 | 52.99 | 53.13 | 52.36 | 52.73 | 00:00:00 | | 2006-06-20 | 3,100,600 | 52.74 | 53.69 | 52.42 | 52.93 | 00:00:00 | | 2006-06-21 | 3,915,400 | 53.24 | 53.60 | 52.57 | 52.80 | 00:00:00 | | 2006-06-22 | 3,023,900 | 53.19 | 53.91 | 52.70 | 53.28 | 00:00:00 | | 2006-06-23 | 2,185,300 | 53.40 | 53.85 | 52.35 | 52.67 | 00:00:00 | | 2006-06-26 | 2,115,700 | 53.00 | 53.53 | 52.71 | 53.41 | 00:00:00 | | 2006-06-27 | 2,540,100 | 52.81 | 53.50 | 51.88 | 52.15 | 00:00:00 | | 2006-06-28 | 2,695,700 | 52.16 | 53.07 | 51.64 | 52.66 | 00:00:00 | | 2006-06-29 | 4,339,600 | 52.90 | 55.36 | 52.90 | 55.21 | 00:00:00 | | 2006-06-30 | 3,573,200 | 55.22 | 55.43 | 54.54 | 54.84 | 00:00:00 | | 2006-07-03 | 989,100 | 54.74 | 55.51 | 54.30 | 54.63 | 00:00:00 | | 2006-07-05 | 2,983,900 | 54.21 | 54.39 | 53.28 | 53.49 | 00:00:00 | | 2006-07-06 | 5,472,500 | 53.50 | 53.67 | 52.27 | 53.04 | 00:00:00 | | 2006-07-07 | 6,650,600 | 53.04 | 53.04 | 51.46 | 52.28 | 00:00:00 | | 2006-07-10 | 3,565,100 | 52.36 | 52.67 | 51.30 | 51.41 | 00:00:00 | | 2006-07-11 | 5,574,500 | 50.95 | 51.22 | 49.72 | 50.62 | 00:00:00 | | 2006-07-12 | 9,720,000 | 50.62 | 50.62 | 47.56 | 47.70 | 00:00:00 | | 2006-07-13 | 8,489,500 | 47.46 | 47.85 | 46.32 | 46.50 | 00:00:00 | | 2006-07-14 | 8,208,000 | 46.50 | 46.79 | 44.60 | 45.51 | 00:00:00 | | 2006-07-17 | 4,706,900 | 45.60 | 46.43 | 45.60 | 45.83 | 00:00:00 | | 2006-07-18 | 10,090,000 | 45.00 | 45.17 | 43.51 | 44.10 | 00:00:00 | | 2006-07-19 | 9,533,800 | 45.10 | 46.89 | 44.60 | 46.44 | 00:00:00 | | 2006-07-20 | 6,263,900 | 47.50 | 47.85 | 45.50 | 45.50 | 00:00:00 | | 2006-07-21 | 5,585,200 | 45.05 | 45.15 | 43.81 | 43.97 | 00:00:00 | | 2006-07-24 | 3,976,600 | 44.90 | 45.71 | 44.63 | 45.20 | 00:00:00 | | 2006-07-25 | 4,740,100 | 44.74 | 45.70 | 44.28 | 44.94 | 00:00:00 | | 2006-07-26 | 4,818,400 | 44.94 | 44.94 | 43.79 | 43.96 | 00:00:00 | | 2006-07-27 | 4,110,900 | 43.93 | 44.87 | 43.91 | 44.14 | 00:00:00 | | 2006-07-28 | 4,771,300 | 45.20 | 46.02 | 44.81 | 45.53 | 00:00:00 | | 2006-07-31 | 3,518,000 | 45.15 | 46.11 | 45.15 | 45.34 | 00:00:00 | | 2006-08-01 | 3,823,000 | 45.24 | 45.25 | 44.04 | 44.71 | 00:00:00 | | 2006-08-02 | 2,635,000 | 45.03 | 45.89 | 44.91 | 45.42 | 00:00:00 | | 2006-08-03 | 5,806,400 | 45.20 | 47.25 | 45.12 | 46.95 | 00:00:00 | | 2006-08-04 | 7,376,000 | 48.25 | 48.98 | 47.67 | 48.35 | 00:00:00 | | 2006-08-07 | 3,265,800 | 47.90 | 48.22 | 47.12 | 47.80 | 00:00:00 | | 2006-08-08 | 5,591,400 | 47.80 | 47.84 | 46.06 | 46.11 | 00:00:00 | | 2006-08-09 | 5,632,200 | 46.93 | 47.00 | 44.91 | 44.94 | 00:00:00 | | 2006-08-10 | 5,291,800 | 45.00 | 46.76 | 44.80 | 46.40 | 00:00:00 | | 2006-08-11 | 3,152,000 | 46.50 | 46.64 | 45.68 | 46.25 | 00:00:00 | | 2006-08-14 | 2,756,700 | 46.35 | 47.24 | 45.91 | 46.04 | 00:00:00 | | 2006-08-15 | 4,872,100 | 47.00 | 48.13 | 46.80 | 48.04 | 00:00:00 | | 2006-08-16 | 4,577,800 | 48.04 | 49.22 | 47.51 | 49.11 | 00:00:00 | | 2006-08-17 | 2,673,800 | 49.16 | 49.86 | 48.95 | 49.18 | 00:00:00 | | 2006-08-18 | 2,473,400 | 49.56 | 49.56 | 48.26 | 49.02 | 00:00:00 | | 2006-08-21 | 3,752,600 | 48.60 | 48.61 | 47.55 | 47.66 | 00:00:00 | | 2006-08-22 | 3,904,700 | 47.48 | 47.60 | 46.80 | 46.90 | 00:00:00 | | 2006-08-23 | 3,299,200 | 46.90 | 47.02 | 46.12 | 46.36 | 00:00:00 | | 2006-08-24 | 5,220,000 | 46.25 | 46.37 | 45.15 | 45.69 | 00:00:00 | | 2006-08-25 | 2,976,000 | 45.55 | 45.88 | 45.31 | 45.57 | 00:00:00 | | 2006-08-28 | 3,807,600 | 45.62 | 46.64 | 45.60 | 46.12 | 00:00:00 | | 2006-08-29 | 3,766,400 | 46.43 | 46.54 | 45.61 | 46.21 | 00:00:00 | | 2006-08-30 | 5,855,800 | 46.20 | 47.20 | 45.95 | 46.26 | 00:00:00 | | 2006-08-31 | 4,545,900 | 46.46 | 47.08 | 46.35 | 47.00 | 00:00:00 | | 2006-09-01 | 4,809,500 | 47.37 | 47.77 | 46.71 | 47.33 | 00:00:00 | | 2006-09-05 | 4,899,800 | 47.75 | 47.96 | 47.17 | 47.68 | 00:00:00 | | 2006-09-06 | 6,308,400 | 47.60 | 47.61 | 46.25 | 46.25 | 00:00:00 | | 2006-09-07 | 8,274,800 | 46.26 | 46.27 | 45.00 | 45.01 | 00:00:00 | | 2006-09-08 | 6,943,500 | 45.10 | 46.35 | 44.53 | 46.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
