|
 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 | | 2006-09-08 | 6,943,500 | 45.10 | 46.35 | 44.53 | 46.31 | 00:00:00 | | 2006-09-11 | 11,532,600 | 46.45 | 48.59 | 46.45 | 47.77 | 00:00:00 | | 2006-09-12 | 27,954,300 | 46.38 | 52.64 | 46.23 | 52.14 | 00:00:00 | | 2006-09-13 | 9,872,500 | 51.95 | 52.57 | 51.46 | 52.36 | 00:00:00 | | 2006-09-14 | 5,187,900 | 51.75 | 52.72 | 51.55 | 52.46 | 00:00:00 | | 2006-09-15 | 7,065,200 | 52.90 | 53.98 | 52.70 | 53.83 | 00:00:00 | | 2006-09-18 | 4,621,500 | 53.99 | 54.17 | 53.32 | 54.10 | 00:00:00 | | 2006-09-19 | 5,995,400 | 54.10 | 54.35 | 52.99 | 53.61 | 00:00:00 | | 2006-09-20 | 8,727,800 | 53.84 | 55.63 | 53.78 | 54.84 | 00:00:00 | | 2006-09-21 | 6,517,900 | 55.42 | 55.46 | 53.67 | 53.83 | 00:00:00 | | 2006-09-22 | 5,386,200 | 53.02 | 54.83 | 53.00 | 54.33 | 00:00:00 | | 2006-09-25 | 4,687,500 | 54.34 | 55.93 | 53.64 | 55.53 | 00:00:00 | | 2006-09-26 | 3,971,000 | 55.40 | 56.12 | 54.67 | 55.20 | 00:00:00 | | 2006-09-27 | 3,785,400 | 54.55 | 55.82 | 54.04 | 54.46 | 00:00:00 | | 2006-09-28 | 3,675,100 | 54.19 | 54.88 | 53.32 | 54.29 | 00:00:00 | | 2006-09-29 | 3,280,400 | 54.59 | 54.81 | 53.47 | 53.56 | 00:00:00 | | 2006-10-02 | 2,763,400 | 53.56 | 53.97 | 52.81 | 53.23 | 00:00:00 | | 2006-10-03 | 3,754,900 | 53.23 | 54.80 | 52.91 | 54.60 | 00:00:00 | | 2006-10-04 | 6,287,800 | 54.48 | 56.84 | 54.36 | 56.60 | 00:00:00 | | 2006-10-05 | 4,485,300 | 56.60 | 56.99 | 55.95 | 56.85 | 00:00:00 | | 2006-10-06 | 3,634,900 | 56.34 | 56.50 | 55.39 | 55.46 | 00:00:00 | | 2006-10-09 | 3,208,700 | 55.08 | 56.00 | 54.81 | 55.75 | 00:00:00 | | 2006-10-10 | 3,502,000 | 56.05 | 56.28 | 55.61 | 56.17 | 00:00:00 | | 2006-10-11 | 2,575,900 | 55.97 | 56.62 | 55.16 | 55.67 | 00:00:00 | | 2006-10-12 | 6,021,200 | 56.05 | 58.12 | 55.99 | 57.86 | 00:00:00 | | 2006-10-13 | 3,040,400 | 57.87 | 58.34 | 57.28 | 57.67 | 00:00:00 | | 2006-10-16 | 2,609,400 | 58.23 | 58.49 | 57.79 | 58.15 | 00:00:00 | | 2006-10-17 | 4,551,300 | 57.10 | 57.75 | 55.90 | 56.56 | 00:00:00 | | 2006-10-18 | 4,376,400 | 57.05 | 57.52 | 55.56 | 56.03 | 00:00:00 | | 2006-10-19 | 2,664,400 | 56.25 | 56.30 | 55.13 | 55.45 | 00:00:00 | | 2006-10-20 | 3,097,800 | 55.63 | 55.70 | 54.73 | 55.18 | 00:00:00 | | 2006-10-23 | 4,674,900 | 54.30 | 57.25 | 54.00 | 55.46 | 00:00:00 | | 2006-10-24 | 3,618,600 | 55.35 | 56.25 | 55.05 | 55.34 | 00:00:00 | | 2006-10-25 | 4,891,500 | 55.17 | 55.37 | 53.68 | 54.53 | 00:00:00 | | 2006-10-26 | 4,063,700 | 54.51 | 54.75 | 53.78 | 54.68 | 00:00:00 | | 2006-10-27 | 4,030,800 | 54.64 | 55.11 | 53.96 | 54.14 | 00:00:00 | | 2006-10-30 | 3,704,600 | 53.93 | 55.37 | 53.72 | 55.16 | 00:00:00 | | 2006-10-31 | 4,400,300 | 55.71 | 56.07 | 55.01 | 55.25 | 00:00:00 | | 2006-11-01 | 3,649,700 | 55.70 | 55.75 | 53.85 | 54.02 | 00:00:00 | | 2006-11-02 | 6,997,700 | 53.50 | 54.12 | 52.86 | 52.98 | 00:00:00 | | 2006-11-03 | 7,509,200 | 53.35 | 53.71 | 51.10 | 52.43 | 00:00:00 | | 2006-11-06 | 3,932,200 | 52.75 | 53.55 | 52.50 | 52.67 | 00:00:00 | | 2006-11-07 | 3,861,800 | 52.64 | 53.96 | 52.27 | 53.12 | 00:00:00 | | 2006-11-08 | 4,561,500 | 53.03 | 53.04 | 52.37 | 52.38 | 00:00:00 | | 2006-11-09 | 4,758,400 | 52.34 | 53.27 | 51.25 | 51.39 | 00:00:00 | | 2006-11-10 | 3,039,700 | 51.63 | 52.65 | 51.45 | 52.31 | 00:00:00 | | 2006-11-13 | 5,265,100 | 52.32 | 53.85 | 51.94 | 52.05 | 00:00:00 | | 2006-11-14 | 6,928,700 | 52.85 | 52.90 | 51.05 | 52.61 | 00:00:00 | | 2006-11-15 | 4,745,800 | 52.92 | 53.92 | 52.85 | 53.11 | 00:00:00 | | 2006-11-16 | 7,515,800 | 54.00 | 55.62 | 53.38 | 55.01 | 00:00:00 | | 2006-11-17 | 5,152,600 | 55.01 | 55.11 | 54.12 | 55.00 | 00:00:00 | | 2006-11-20 | 3,506,100 | 55.00 | 55.35 | 54.40 | 54.63 | 00:00:00 | | 2006-11-21 | 3,853,100 | 54.80 | 55.70 | 54.80 | 55.56 | 00:00:00 | | 2006-11-22 | 3,625,300 | 55.90 | 56.26 | 55.58 | 55.84 | 00:00:00 | | 2006-11-24 | 2,118,400 | 55.90 | 55.96 | 54.96 | 55.08 | 00:00:00 | | 2006-11-27 | 7,706,300 | 56.03 | 56.69 | 54.22 | 54.37 | 00:00:00 | | 2006-11-28 | 6,975,600 | 54.38 | 55.85 | 54.00 | 55.30 | 00:00:00 | | 2006-11-29 | 4,495,000 | 55.69 | 56.44 | 54.55 | 55.15 | 00:00:00 | | 2006-11-30 | 4,321,400 | 55.25 | 55.39 | 53.86 | 54.97 | 00:00:00 | | 2006-12-01 | 5,963,000 | 54.97 | 55.40 | 53.00 | 53.70 | 00:00:00 | | 2006-12-04 | 4,921,600 | 53.70 | 54.95 | 53.34 | 54.47 | 00:00:00 | | 2006-12-05 | 4,946,300 | 54.75 | 55.59 | 53.98 | 54.04 | 00:00:00 | | 2006-12-06 | 3,824,200 | 54.04 | 54.46 | 53.75 | 53.89 | 00:00:00 | | 2006-12-07 | 8,534,300 | 54.00 | 54.25 | 52.01 | 52.11 | 00:00:00 | | 2006-12-08 | 6,762,400 | 52.45 | 53.45 | 52.26 | 53.13 | 00:00:00 | | 2006-12-11 | 7,557,900 | 53.50 | 54.15 | 53.18 | 53.92 | 00:00:00 | | 2006-12-12 | 34,022,600 | 50.50 | 52.14 | 50.21 | 51.30 | 00:00:00 | | 2006-12-13 | 10,088,400 | 51.51 | 51.60 | 50.30 | 50.46 | 00:00:00 | | 2006-12-14 | 8,566,000 | 50.55 | 51.87 | 50.55 | 51.08 | 00:00:00 | | 2006-12-15 | 7,371,800 | 51.20 | 51.33 | 50.21 | 50.39 | 00:00:00 | | 2006-12-18 | 9,510,700 | 50.45 | 50.95 | 49.25 | 49.34 | 00:00:00 | | 2006-12-19 | 19,811,100 | 47.78 | 48.96 | 46.95 | 48.55 | 00:00:00 | | 2006-12-20 | 7,332,800 | 48.25 | 48.94 | 48.22 | 48.36 | 00:00:00 | | 2006-12-21 | 8,215,400 | 49.47 | 49.74 | 48.92 | 49.21 | 00:00:00 | | 2006-12-22 | 5,255,300 | 49.74 | 50.20 | 49.40 | 49.93 | 00:00:00 | | 2006-12-26 | 3,837,200 | 49.66 | 49.92 | 48.84 | 49.23 | 00:00:00 | | 2006-12-27 | 4,278,000 | 49.24 | 49.80 | 49.01 | 49.64 | 00:00:00 | | 2006-12-28 | 2,649,800 | 49.41 | 49.73 | 49.10 | 49.37 | 00:00:00 | | 2006-12-29 | 3,159,100 | 49.35 | 50.09 | 49.00 | 49.19 | 00:00:00 | | 2007-01-03 | 6,608,100 | 49.15 | 50.30 | 48.53 | 49.06 | 00:00:00 | | 2007-01-04 | 8,718,300 | 48.62 | 50.11 | 48.53 | 49.84 | 00:00:00 | | 2007-01-05 | 14,600,200 | 51.35 | 51.80 | 49.77 | 50.00 | 00:00:00 | | 2007-01-08 | 8,388,000 | 50.50 | 50.50 | 48.95 | 49.42 | 00:00:00 | | 2007-01-09 | 8,346,700 | 49.40 | 49.47 | 48.60 | 49.04 | 00:00:00 | | 2007-01-10 | 5,196,200 | 49.03 | 49.46 | 48.70 | 49.41 | 00:00:00 | | 2007-01-11 | 7,317,900 | 50.23 | 50.74 | 49.11 | 50.04 | 00:00:00 | | 2007-01-12 | 3,756,600 | 49.87 | 50.12 | 49.31 | 49.66 | 00:00:00 | | 2007-01-16 | 5,492,200 | 49.47 | 49.98 | 48.90 | 48.96 | 00:00:00 | | 2007-01-17 | 4,089,200 | 48.99 | 49.29 | 48.55 | 48.65 | 00:00:00 | | 2007-01-18 | 5,426,700 | 48.87 | 49.43 | 48.01 | 49.18 | 00:00:00 | | 2007-01-19 | 5,503,700 | 49.43 | 49.53 | 48.69 | 49.40 | 00:00:00 | | 2007-01-22 | 5,491,700 | 49.40 | 49.54 | 48.85 | 49.38 | 00:00:00 | | 2007-01-23 | 4,941,200 | 49.38 | 49.48 | 48.90 | 49.31 | 00:00:00 | | 2007-01-24 | 6,057,100 | 49.30 | 50.81 | 49.30 | 50.36 | 00:00:00 | | 2007-01-25 | 7,146,200 | 51.40 | 51.62 | 49.55 | 49.88 | 00:00:00 | | 2007-01-26 | 3,143,300 | 49.89 | 50.24 | 49.26 | 49.52 | 00:00:00 | | 2007-01-29 | 3,582,500 | 49.57 | 50.41 | 49.52 | 50.08 | 00:00:00 | | 2007-01-30 | 3,338,000 | 50.25 | 50.41 | 49.34 | 49.62 | 00:00:00 | | 2007-01-31 | 3,414,900 | 49.62 | 50.68 | 49.49 | 50.40 | 00:00:00 | | 2007-02-01 | 3,196,100 | 50.41 | 51.00 | 50.16 | 50.85 | 00:00:00 | | 2007-02-02 | 2,757,700 | 50.95 | 51.48 | 50.75 | 51.19 | 00:00:00 | | 2007-02-05 | 2,528,100 | 51.10 | 51.65 | 50.90 | 50.98 | 00:00:00 | | 2007-02-06 | 2,246,300 | 50.98 | 51.21 | 50.41 | 50.84 | 00:00:00 | | 2007-02-07 | 3,029,200 | 50.78 | 50.98 | 50.12 | 50.79 | 00:00:00 | | 2007-02-08 | 3,026,600 | 50.70 | 51.34 | 50.36 | 51.12 | 00:00:00 | | 2007-02-09 | 3,632,200 | 51.22 | 51.80 | 50.66 | 51.00 | 00:00:00 | | 2007-02-12 | 2,383,600 | 50.87 | 51.36 | 50.20 | 50.46 | 00:00:00 | | 2007-02-13 | 3,046,200 | 50.46 | 51.14 | 50.25 | 50.52 | 00:00:00 | | 2007-02-14 | 5,146,500 | 50.70 | 50.72 | 49.81 | 50.07 | 00:00:00 | | 2007-02-15 | 3,427,400 | 49.93 | 50.34 | 49.90 | 50.24 | 00:00:00 | | 2007-02-16 | 3,064,700 | 50.25 | 50.33 | 49.76 | 50.00 | 00:00:00 | | 2007-02-20 | 3,012,600 | 50.00 | 50.75 | 49.80 | 50.65 | 00:00:00 | | 2007-02-21 | 4,727,200 | 50.23 | 51.05 | 50.19 | 50.39 | 00:00:00 | | 2007-02-22 | 4,100,100 | 50.31 | 50.68 | 49.57 | 50.05 | 00:00:00 | | 2007-02-23 | 5,035,600 | 50.19 | 50.40 | 49.20 | 49.30 | 00:00:00 | | 2007-02-26 | 3,980,000 | 49.63 | 49.64 | 48.56 | 48.64 | 00:00:00 | | 2007-02-27 | 7,843,700 | 48.30 | 48.43 | 46.11 | 46.90 | 00:00:00 | | 2007-02-28 | 7,887,700 | 46.90 | 47.29 | 46.25 | 46.48 | 00:00:00 | | 2007-03-01 | 8,836,300 | 45.95 | 47.08 | 45.08 | 46.79 | 00:00:00 | | 2007-03-02 | 7,080,200 | 46.70 | 47.20 | 45.93 | 46.35 | 00:00:00 | | 2007-03-05 | 5,073,500 | 45.85 | 46.56 | 45.39 | 45.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
