|
 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 | | 2007-03-05 | 5,073,500 | 45.85 | 46.56 | 45.39 | 45.63 | 00:00:00 | | 2007-03-06 | 7,485,300 | 46.07 | 46.63 | 45.42 | 46.52 | 00:00:00 | | 2007-03-07 | 7,742,000 | 46.63 | 48.22 | 46.50 | 47.70 | 00:00:00 | | 2007-03-08 | 7,421,400 | 48.00 | 48.77 | 47.98 | 48.16 | 00:00:00 | | 2007-03-09 | 4,505,400 | 48.25 | 48.56 | 47.91 | 48.34 | 00:00:00 | | 2007-03-12 | 3,631,000 | 48.21 | 48.50 | 47.95 | 47.98 | 00:00:00 | | 2007-03-13 | 6,567,000 | 47.63 | 48.09 | 47.54 | 47.66 | 00:00:00 | | 2007-03-14 | 7,964,700 | 47.44 | 48.23 | 47.03 | 48.15 | 00:00:00 | | 2007-03-15 | 3,856,700 | 47.94 | 48.55 | 47.82 | 48.22 | 00:00:00 | | 2007-03-16 | 4,432,100 | 48.40 | 48.53 | 47.68 | 47.85 | 00:00:00 | | 2007-03-19 | 4,702,800 | 48.10 | 48.29 | 47.49 | 47.61 | 00:00:00 | | 2007-03-20 | 5,241,500 | 47.80 | 48.43 | 47.60 | 48.38 | 00:00:00 | | 2007-03-21 | 4,851,700 | 48.90 | 49.76 | 48.70 | 49.54 | 00:00:00 | | 2007-03-22 | 3,613,200 | 49.54 | 49.95 | 49.10 | 49.65 | 00:00:00 | | 2007-03-23 | 3,402,800 | 49.64 | 50.19 | 49.51 | 50.02 | 00:00:00 | | 2007-03-26 | 4,049,200 | 49.86 | 49.99 | 49.02 | 49.72 | 00:00:00 | | 2007-03-27 | 3,336,000 | 49.67 | 49.67 | 49.13 | 49.17 | 00:00:00 | | 2007-03-28 | 6,369,200 | 48.95 | 49.01 | 47.85 | 48.77 | 00:00:00 | | 2007-03-29 | 5,229,300 | 49.02 | 49.45 | 48.45 | 48.93 | 00:00:00 | | 2007-03-30 | 4,749,500 | 48.95 | 49.36 | 48.45 | 48.72 | 00:00:00 | | 2007-04-02 | 4,220,200 | 48.91 | 48.95 | 48.24 | 48.48 | 00:00:00 | | 2007-04-03 | 7,355,900 | 48.71 | 49.92 | 48.71 | 49.13 | 00:00:00 | | 2007-04-04 | 13,094,700 | 48.95 | 49.87 | 47.81 | 47.89 | 00:00:00 | | 2007-04-05 | 6,078,400 | 48.21 | 48.85 | 48.00 | 48.45 | 00:00:00 | | 2007-04-09 | 5,039,300 | 48.70 | 48.72 | 48.12 | 48.23 | 00:00:00 | | 2007-04-10 | 7,876,100 | 48.14 | 48.40 | 47.30 | 47.46 | 00:00:00 | | 2007-04-11 | 7,284,900 | 47.56 | 47.81 | 46.81 | 47.12 | 00:00:00 | | 2007-04-12 | 6,205,500 | 47.01 | 47.30 | 46.26 | 46.86 | 00:00:00 | | 2007-04-13 | 6,591,200 | 47.10 | 47.10 | 46.42 | 46.52 | 00:00:00 | | 2007-04-16 | 7,732,900 | 47.39 | 48.12 | 47.01 | 47.87 | 00:00:00 | | 2007-04-17 | 6,655,900 | 47.87 | 48.95 | 47.87 | 48.87 | 00:00:00 | | 2007-04-18 | 4,727,700 | 48.80 | 49.00 | 48.34 | 48.84 | 00:00:00 | | 2007-04-19 | 4,826,300 | 48.37 | 48.52 | 48.11 | 48.40 | 00:00:00 | | 2007-04-20 | 4,368,100 | 48.85 | 49.19 | 48.33 | 48.73 | 00:00:00 | | 2007-04-23 | 2,988,400 | 48.80 | 49.04 | 48.35 | 48.76 | 00:00:00 | | 2007-04-24 | 4,959,200 | 48.62 | 48.66 | 47.80 | 48.44 | 00:00:00 | | 2007-04-25 | 3,466,200 | 48.61 | 48.76 | 48.16 | 48.34 | 00:00:00 | | 2007-04-26 | 3,755,500 | 48.22 | 48.41 | 47.97 | 48.16 | 00:00:00 | | 2007-04-27 | 4,459,800 | 47.97 | 48.09 | 47.36 | 47.42 | 00:00:00 | | 2007-04-30 | 5,906,800 | 47.66 | 47.74 | 46.64 | 46.65 | 00:00:00 | | 2007-05-01 | 12,624,000 | 46.11 | 46.83 | 44.70 | 46.49 | 00:00:00 | | 2007-05-02 | 4,331,600 | 46.50 | 47.24 | 46.41 | 46.61 | 00:00:00 | | 2007-05-03 | 6,554,400 | 46.62 | 47.43 | 46.35 | 46.70 | 00:00:00 | | 2007-05-04 | 5,533,100 | 46.99 | 47.00 | 46.01 | 46.21 | 00:00:00 | | 2007-05-07 | 3,387,300 | 46.21 | 46.74 | 46.21 | 46.74 | 00:00:00 | | 2007-05-08 | 3,879,600 | 46.74 | 46.74 | 46.19 | 46.42 | 00:00:00 | | 2007-05-09 | 4,523,200 | 46.31 | 47.49 | 46.31 | 47.38 | 00:00:00 | | 2007-05-10 | 5,585,200 | 47.00 | 47.93 | 46.40 | 46.47 | 00:00:00 | | 2007-05-11 | 5,819,000 | 46.55 | 47.01 | 46.47 | 46.90 | 00:00:00 | | 2007-05-14 | 5,426,400 | 46.80 | 47.20 | 46.71 | 46.84 | 00:00:00 | | 2007-05-15 | 5,962,700 | 46.99 | 47.54 | 46.72 | 46.93 | 00:00:00 | | 2007-05-16 | 4,505,600 | 47.17 | 47.38 | 46.76 | 47.22 | 00:00:00 | | 2007-05-17 | 4,798,400 | 47.06 | 47.45 | 46.90 | 47.21 | 00:00:00 | | 2007-05-18 | 5,379,100 | 47.62 | 47.96 | 47.40 | 47.87 | 00:00:00 | | 2007-05-21 | 4,622,600 | 47.92 | 48.32 | 47.65 | 47.87 | 00:00:00 | | 2007-05-22 | 3,069,700 | 47.93 | 48.11 | 47.50 | 47.91 | 00:00:00 | | 2007-05-23 | 3,108,000 | 48.00 | 48.30 | 47.38 | 47.53 | 00:00:00 | | 2007-05-24 | 6,225,300 | 47.65 | 47.70 | 46.54 | 46.67 | 00:00:00 | | 2007-05-25 | 3,177,500 | 46.64 | 46.81 | 46.44 | 46.64 | 00:00:00 | | 2007-05-29 | 3,783,600 | 46.70 | 47.15 | 46.20 | 46.78 | 00:00:00 | | 2007-05-30 | 3,957,000 | 46.60 | 46.90 | 46.32 | 46.81 | 00:00:00 | | 2007-05-31 | 5,799,600 | 47.03 | 48.36 | 46.85 | 48.29 | 00:00:00 | | 2007-06-01 | 5,868,100 | 48.40 | 49.20 | 48.25 | 49.08 | 00:00:00 | | 2007-06-04 | 3,917,000 | 49.08 | 49.44 | 48.84 | 49.06 | 00:00:00 | | 2007-06-05 | 4,914,700 | 48.78 | 48.88 | 48.01 | 48.12 | 00:00:00 | | 2007-06-06 | 5,460,400 | 48.00 | 48.58 | 47.59 | 48.44 | 00:00:00 | | 2007-06-07 | 4,643,900 | 47.80 | 48.55 | 47.45 | 47.50 | 00:00:00 | | 2007-06-08 | 3,371,000 | 47.51 | 48.22 | 47.27 | 48.15 | 00:00:00 | | 2007-06-11 | 4,863,800 | 47.90 | 47.91 | 47.31 | 47.46 | 00:00:00 | | 2007-06-12 | 4,349,200 | 47.46 | 48.06 | 47.26 | 47.41 | 00:00:00 | | 2007-06-13 | 3,408,500 | 47.70 | 48.10 | 47.40 | 47.96 | 00:00:00 | | 2007-06-14 | 3,752,700 | 47.97 | 48.28 | 47.45 | 47.79 | 00:00:00 | | 2007-06-15 | 4,825,200 | 47.91 | 48.29 | 47.60 | 47.77 | 00:00:00 | | 2007-06-18 | 6,312,900 | 47.90 | 48.34 | 47.26 | 48.01 | 00:00:00 | | 2007-06-19 | 33,284,200 | 45.90 | 46.12 | 45.01 | 45.18 | 00:00:00 | | 2007-06-20 | 15,868,200 | 45.30 | 45.55 | 44.87 | 44.92 | 00:00:00 | | 2007-06-21 | 11,929,300 | 45.03 | 45.03 | 44.24 | 44.43 | 00:00:00 | | 2007-06-22 | 10,435,900 | 44.52 | 45.20 | 44.50 | 44.79 | 00:00:00 | | 2007-06-25 | 10,694,400 | 44.95 | 45.29 | 44.86 | 45.07 | 00:00:00 | | 2007-06-26 | 9,665,200 | 45.10 | 45.29 | 44.84 | 44.99 | 00:00:00 | | 2007-06-27 | 16,889,000 | 45.75 | 47.32 | 45.55 | 46.67 | 00:00:00 | | 2007-06-28 | 9,293,500 | 46.95 | 47.08 | 46.59 | 46.64 | 00:00:00 | | 2007-06-29 | 5,942,800 | 46.64 | 47.00 | 46.51 | 46.67 | 00:00:00 | | 2007-07-02 | 6,134,700 | 46.70 | 47.25 | 46.70 | 46.94 | 00:00:00 | | 2007-07-03 | 2,124,600 | 46.97 | 47.20 | 46.90 | 47.04 | 00:00:00 | | 2007-07-05 | 6,446,400 | 47.00 | 47.94 | 46.88 | 47.80 | 00:00:00 | | 2007-07-06 | 5,572,400 | 47.80 | 48.48 | 47.51 | 48.30 | 00:00:00 | | 2007-07-09 | 4,531,800 | 48.21 | 48.38 | 47.82 | 48.35 | 00:00:00 | | 2007-07-10 | 6,370,900 | 47.84 | 47.94 | 47.06 | 47.51 | 00:00:00 | | 2007-07-11 | 5,034,800 | 47.50 | 47.80 | 47.35 | 47.46 | 00:00:00 | | 2007-07-12 | 5,358,500 | 47.84 | 48.26 | 47.35 | 48.05 | 00:00:00 | | 2007-07-13 | 4,482,000 | 48.01 | 48.01 | 47.25 | 47.35 | 00:00:00 | | 2007-07-16 | 4,097,300 | 47.30 | 47.34 | 46.85 | 47.17 | 00:00:00 | | 2007-07-17 | 6,557,000 | 47.10 | 47.43 | 46.42 | 46.51 | 00:00:00 | | 2007-07-18 | 5,736,500 | 46.31 | 46.70 | 45.64 | 46.24 | 00:00:00 | | 2007-07-19 | 4,064,600 | 46.44 | 46.96 | 46.20 | 46.83 | 00:00:00 | | 2007-07-20 | 7,294,200 | 46.83 | 46.97 | 46.04 | 46.38 | 00:00:00 | | 2007-07-23 | 8,697,700 | 46.80 | 46.94 | 45.86 | 45.95 | 00:00:00 | | 2007-07-24 | 7,122,200 | 45.61 | 46.09 | 45.10 | 45.35 | 00:00:00 | | 2007-07-25 | 7,899,500 | 45.49 | 45.85 | 44.90 | 45.52 | 00:00:00 | | 2007-07-26 | 11,398,200 | 45.05 | 45.30 | 44.13 | 44.66 | 00:00:00 | | 2007-07-27 | 8,036,400 | 44.60 | 45.20 | 44.06 | 44.21 | 00:00:00 | | 2007-07-30 | 5,932,700 | 44.24 | 45.09 | 44.04 | 44.79 | 00:00:00 | | 2007-07-31 | 7,678,900 | 45.05 | 45.60 | 44.50 | 44.59 | 00:00:00 | | 2007-08-01 | 11,255,300 | 44.14 | 44.61 | 43.64 | 44.24 | 00:00:00 | | 2007-08-02 | 6,491,300 | 44.31 | 44.64 | 43.51 | 44.46 | 00:00:00 | | 2007-08-03 | 6,135,600 | 44.35 | 44.58 | 43.52 | 43.62 | 00:00:00 | | 2007-08-06 | 8,428,800 | 43.67 | 44.84 | 43.22 | 44.42 | 00:00:00 | | 2007-08-07 | 10,096,400 | 44.16 | 46.07 | 44.05 | 44.90 | 00:00:00 | | 2007-08-08 | 6,958,100 | 45.25 | 45.75 | 45.00 | 45.27 | 00:00:00 | | 2007-08-09 | 8,055,900 | 45.27 | 45.95 | 44.90 | 44.93 | 00:00:00 | | 2007-08-10 | 7,426,600 | 44.81 | 45.58 | 43.95 | 45.09 | 00:00:00 | | 2007-08-13 | 5,476,300 | 45.40 | 45.83 | 44.27 | 44.48 | 00:00:00 | | 2007-08-14 | 8,164,800 | 44.41 | 44.44 | 43.53 | 43.60 | 00:00:00 | | 2007-08-15 | 5,407,700 | 43.61 | 44.80 | 43.45 | 43.54 | 00:00:00 | | 2007-08-16 | 11,054,600 | 43.25 | 43.48 | 41.85 | 43.05 | 00:00:00 | | 2007-08-17 | 7,846,100 | 43.95 | 44.00 | 42.89 | 43.67 | 00:00:00 | | 2007-08-20 | 4,696,500 | 43.70 | 44.38 | 43.54 | 43.87 | 00:00:00 | | 2007-08-21 | 4,192,100 | 43.71 | 44.50 | 43.61 | 44.09 | 00:00:00 | | 2007-08-22 | 4,242,400 | 44.45 | 44.60 | 43.89 | 44.34 | 00:00:00 | | 2007-08-23 | 4,489,000 | 44.61 | 44.65 | 43.88 | 44.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
