|
 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 | | 2007-08-23 | 4,489,000 | 44.61 | 44.65 | 43.88 | 44.04 | 00:00:00 | | 2007-08-24 | 4,547,700 | 43.87 | 44.25 | 43.67 | 44.04 | 00:00:00 | | 2007-08-27 | 4,302,000 | 44.00 | 44.56 | 43.67 | 43.72 | 00:00:00 | | 2007-08-28 | 4,672,100 | 43.50 | 43.70 | 43.03 | 43.12 | 00:00:00 | | 2007-08-29 | 4,455,400 | 43.42 | 44.08 | 43.11 | 43.97 | 00:00:00 | | 2007-08-30 | 4,753,100 | 43.50 | 43.85 | 43.32 | 43.69 | 00:00:00 | | 2007-08-31 | 4,279,500 | 44.09 | 44.30 | 43.70 | 43.95 | 00:00:00 | | 2007-09-04 | 5,021,500 | 43.95 | 44.44 | 43.70 | 43.94 | 00:00:00 | | 2007-09-05 | 7,234,400 | 43.59 | 43.59 | 42.78 | 43.26 | 00:00:00 | | 2007-09-06 | 4,142,200 | 43.50 | 43.80 | 43.11 | 43.21 | 00:00:00 | | 2007-09-07 | 5,801,800 | 42.90 | 42.98 | 42.46 | 42.85 | 00:00:00 | | 2007-09-10 | 4,935,200 | 43.00 | 43.18 | 42.39 | 42.69 | 00:00:00 | | 2007-09-11 | 5,505,800 | 42.96 | 43.12 | 42.56 | 42.86 | 00:00:00 | | 2007-09-12 | 5,521,600 | 42.74 | 43.27 | 42.41 | 42.93 | 00:00:00 | | 2007-09-13 | 6,834,900 | 43.20 | 44.20 | 43.15 | 43.46 | 00:00:00 | | 2007-09-14 | 7,956,100 | 43.22 | 44.36 | 42.95 | 44.08 | 00:00:00 | | 2007-09-17 | 7,875,000 | 43.90 | 44.65 | 43.85 | 44.54 | 00:00:00 | | 2007-09-18 | 24,382,400 | 46.98 | 47.56 | 45.69 | 47.46 | 00:00:00 | | 2007-09-19 | 10,907,200 | 48.29 | 48.40 | 47.20 | 47.47 | 00:00:00 | | 2007-09-20 | 8,333,300 | 47.29 | 47.44 | 46.17 | 46.44 | 00:00:00 | | 2007-09-21 | 5,501,500 | 46.54 | 46.89 | 46.12 | 46.76 | 00:00:00 | | 2007-09-24 | 4,874,400 | 46.82 | 47.11 | 45.98 | 46.23 | 00:00:00 | | 2007-09-25 | 6,061,200 | 45.64 | 46.08 | 45.12 | 46.01 | 00:00:00 | | 2007-09-26 | 4,160,200 | 46.30 | 46.69 | 46.00 | 46.32 | 00:00:00 | | 2007-09-27 | 3,163,800 | 46.48 | 46.62 | 45.96 | 46.20 | 00:00:00 | | 2007-09-28 | 5,117,300 | 46.08 | 46.31 | 45.58 | 46.02 | 00:00:00 | | 2007-10-01 | 6,003,700 | 46.09 | 47.47 | 46.05 | 46.94 | 00:00:00 | | 2007-10-02 | 5,558,900 | 47.00 | 47.75 | 47.00 | 47.53 | 00:00:00 | | 2007-10-03 | 9,320,200 | 47.48 | 49.36 | 47.31 | 48.53 | 00:00:00 | | 2007-10-04 | 4,624,000 | 48.68 | 49.05 | 48.01 | 48.46 | 00:00:00 | | 2007-10-05 | 6,652,000 | 48.80 | 50.04 | 48.61 | 49.15 | 00:00:00 | | 2007-10-08 | 4,512,700 | 49.15 | 49.46 | 48.75 | 49.42 | 00:00:00 | | 2007-10-09 | 4,535,200 | 49.40 | 49.78 | 49.02 | 49.78 | 00:00:00 | | 2007-10-10 | 4,977,800 | 49.88 | 49.90 | 49.24 | 49.44 | 00:00:00 | | 2007-10-11 | 7,757,300 | 49.41 | 50.45 | 49.31 | 49.66 | 00:00:00 | | 2007-10-12 | 5,083,300 | 49.75 | 49.89 | 49.36 | 49.71 | 00:00:00 | | 2007-10-15 | 5,311,100 | 49.53 | 49.85 | 48.80 | 49.25 | 00:00:00 | | 2007-10-16 | 5,544,200 | 48.97 | 49.20 | 48.08 | 48.63 | 00:00:00 | | 2007-10-17 | 5,453,000 | 48.93 | 49.01 | 47.81 | 48.67 | 00:00:00 | | 2007-10-18 | 5,525,800 | 48.50 | 48.50 | 47.59 | 47.84 | 00:00:00 | | 2007-10-19 | 7,321,200 | 47.75 | 48.10 | 46.83 | 46.96 | 00:00:00 | | 2007-10-22 | 4,319,000 | 46.52 | 47.40 | 46.49 | 47.02 | 00:00:00 | | 2007-10-23 | 6,087,500 | 47.24 | 47.58 | 46.56 | 47.31 | 00:00:00 | | 2007-10-24 | 6,063,100 | 47.26 | 48.05 | 46.61 | 47.66 | 00:00:00 | | 2007-10-25 | 4,712,000 | 47.75 | 48.44 | 47.19 | 47.93 | 00:00:00 | | 2007-10-26 | 3,481,300 | 48.30 | 48.50 | 47.66 | 48.29 | 00:00:00 | | 2007-10-29 | 4,522,500 | 48.56 | 49.57 | 48.50 | 48.91 | 00:00:00 | | 2007-10-30 | 4,693,300 | 48.55 | 49.37 | 48.15 | 48.94 | 00:00:00 | | 2007-10-31 | 12,669,800 | 49.00 | 49.09 | 47.87 | 48.52 | 00:00:00 | | 2007-11-01 | 7,152,600 | 47.99 | 48.15 | 47.00 | 47.17 | 00:00:00 | | 2007-11-02 | 5,522,900 | 47.35 | 47.54 | 46.37 | 47.24 | 00:00:00 | | 2007-11-05 | 5,141,500 | 47.08 | 47.19 | 46.27 | 46.72 | 00:00:00 | | 2007-11-06 | 5,951,300 | 46.76 | 47.18 | 45.88 | 47.08 | 00:00:00 | | 2007-11-07 | 4,909,200 | 46.50 | 47.29 | 46.26 | 46.32 | 00:00:00 | | 2007-11-08 | 7,366,300 | 46.63 | 46.63 | 45.26 | 46.50 | 00:00:00 | | 2007-11-09 | 10,429,300 | 46.08 | 46.20 | 44.90 | 45.02 | 00:00:00 | | 2007-11-12 | 5,604,100 | 45.33 | 46.50 | 45.05 | 45.57 | 00:00:00 | | 2007-11-13 | 9,773,100 | 46.05 | 47.56 | 46.05 | 46.85 | 00:00:00 | | 2007-11-14 | 7,979,500 | 47.04 | 47.75 | 46.69 | 46.82 | 00:00:00 | | 2007-11-15 | 5,874,900 | 46.54 | 47.40 | 45.88 | 46.34 | 00:00:00 | | 2007-11-16 | 4,827,200 | 46.51 | 47.30 | 45.89 | 46.84 | 00:00:00 | | 2007-11-19 | 6,618,100 | 47.45 | 47.60 | 46.19 | 46.53 | 00:00:00 | | 2007-11-20 | 10,702,900 | 46.70 | 47.81 | 46.20 | 47.36 | 00:00:00 | | 2007-11-21 | 7,097,000 | 47.00 | 47.99 | 46.53 | 47.60 | 00:00:00 | | 2007-11-23 | 4,658,600 | 48.50 | 48.50 | 47.66 | 48.02 | 00:00:00 | | 2007-11-26 | 10,826,900 | 49.15 | 49.55 | 48.16 | 48.25 | 00:00:00 | | 2007-11-27 | 7,563,100 | 48.38 | 49.51 | 48.28 | 49.10 | 00:00:00 | | 2007-11-28 | 10,069,400 | 49.60 | 51.19 | 49.60 | 50.58 | 00:00:00 | | 2007-11-29 | 6,086,600 | 50.32 | 50.71 | 49.81 | 50.50 | 00:00:00 | | 2007-11-30 | 7,869,700 | 51.04 | 51.98 | 50.87 | 51.05 | 00:00:00 | | 2007-12-03 | 6,773,300 | 51.39 | 52.19 | 51.01 | 51.73 | 00:00:00 | | 2007-12-04 | 6,425,300 | 51.41 | 51.55 | 50.83 | 51.07 | 00:00:00 | | 2007-12-05 | 5,776,800 | 51.65 | 51.95 | 51.00 | 51.82 | 00:00:00 | | 2007-12-06 | 6,567,100 | 51.59 | 52.91 | 50.93 | 52.71 | 00:00:00 | | 2007-12-07 | 4,809,200 | 52.70 | 53.25 | 52.30 | 52.71 | 00:00:00 | | 2007-12-10 | 3,880,600 | 53.00 | 53.14 | 52.36 | 52.91 | 00:00:00 | | 2007-12-11 | 10,537,200 | 52.83 | 53.90 | 50.60 | 50.97 | 00:00:00 | | 2007-12-12 | 11,336,800 | 52.24 | 52.90 | 49.90 | 50.84 | 00:00:00 | | 2007-12-13 | 8,519,100 | 50.10 | 51.85 | 50.10 | 51.63 | 00:00:00 | | 2007-12-14 | 5,811,000 | 51.31 | 51.88 | 50.31 | 50.34 | 00:00:00 | | 2007-12-17 | 10,648,400 | 50.80 | 51.31 | 49.95 | 51.14 | 00:00:00 | | 2007-12-18 | 23,715,900 | 51.76 | 51.76 | 48.77 | 51.62 | 00:00:00 | | 2007-12-19 | 6,612,000 | 51.62 | 51.99 | 50.63 | 51.20 | 00:00:00 | | 2007-12-20 | 5,859,000 | 51.47 | 52.00 | 50.79 | 51.67 | 00:00:00 | | 2007-12-21 | 9,100,700 | 52.17 | 52.80 | 51.86 | 52.48 | 00:00:00 | | 2007-12-24 | 2,978,500 | 52.49 | 53.46 | 52.40 | 53.32 | 00:00:00 | | 2007-12-26 | 3,248,600 | 53.11 | 53.60 | 52.63 | 53.38 | 00:00:00 | | 2007-12-27 | 3,399,300 | 52.98 | 52.99 | 52.19 | 52.49 | 00:00:00 | | 2007-12-28 | 3,276,400 | 52.41 | 52.85 | 51.86 | 52.29 | 00:00:00 | | 2007-12-31 | 3,247,200 | 52.02 | 53.00 | 52.02 | 52.65 | 00:00:00 | | 2008-01-02 | 6,365,600 | 52.72 | 52.98 | 50.73 | 51.22 | 00:00:00 | | 2008-01-03 | 12,794,000 | 51.48 | 51.48 | 48.82 | 49.24 | 00:00:00 | | 2008-01-04 | 10,686,100 | 48.28 | 48.28 | 46.72 | 47.61 | 00:00:00 | | 2008-01-07 | 9,989,500 | 46.80 | 47.77 | 45.90 | 47.14 | 00:00:00 | | 2008-01-08 | 13,737,300 | 46.80 | 47.63 | 45.50 | 45.64 | 00:00:00 | | 2008-01-09 | 12,515,100 | 44.94 | 46.56 | 44.74 | 46.43 | 00:00:00 | | 2008-01-10 | 10,366,300 | 45.99 | 47.33 | 45.62 | 46.57 | 00:00:00 | | 2008-01-11 | 13,387,700 | 45.75 | 45.96 | 43.90 | 44.20 | 00:00:00 | | 2008-01-14 | 9,230,900 | 44.64 | 45.04 | 44.08 | 44.77 | 00:00:00 | | 2008-01-15 | 9,965,400 | 44.14 | 44.42 | 43.17 | 44.10 | 00:00:00 | | 2008-01-16 | 13,429,800 | 43.81 | 45.88 | 43.70 | 45.04 | 00:00:00 | | 2008-01-17 | 10,499,400 | 45.08 | 45.93 | 43.65 | 43.89 | 00:00:00 | | 2008-01-18 | 11,161,300 | 44.15 | 45.15 | 43.40 | 44.25 | 00:00:00 | | 2008-01-22 | 11,399,900 | 41.92 | 45.67 | 41.92 | 45.30 | 00:00:00 | | 2008-01-23 | 11,778,800 | 44.87 | 47.22 | 44.12 | 46.85 | 00:00:00 | | 2008-01-24 | 8,687,500 | 47.05 | 48.00 | 46.15 | 47.00 | 00:00:00 | | 2008-01-25 | 7,536,700 | 47.54 | 47.63 | 45.03 | 45.28 | 00:00:00 | | 2008-01-28 | 9,878,800 | 45.25 | 48.20 | 44.90 | 48.06 | 00:00:00 | | 2008-01-29 | 7,586,700 | 47.53 | 49.09 | 47.48 | 48.95 | 00:00:00 | | 2008-01-30 | 10,134,000 | 48.64 | 48.79 | 47.05 | 47.28 | 00:00:00 | | 2008-01-31 | 11,496,300 | 46.64 | 49.65 | 45.61 | 48.73 | 00:00:00 | | 2008-02-01 | 7,129,100 | 48.73 | 49.01 | 47.58 | 48.47 | 00:00:00 | | 2008-02-04 | 8,469,900 | 48.25 | 49.23 | 48.06 | 48.46 | 00:00:00 | | 2008-02-05 | 9,419,700 | 47.69 | 48.13 | 46.02 | 46.17 | 00:00:00 | | 2008-02-06 | 7,037,500 | 46.39 | 47.74 | 46.14 | 46.28 | 00:00:00 | | 2008-02-07 | 8,777,500 | 46.00 | 48.00 | 45.20 | 47.22 | 00:00:00 | | 2008-02-08 | 5,734,100 | 47.06 | 47.60 | 46.18 | 46.70 | 00:00:00 | | 2008-02-11 | 5,888,900 | 46.75 | 47.73 | 45.80 | 47.37 | 00:00:00 | | 2008-02-12 | 6,611,600 | 47.57 | 47.75 | 46.52 | 46.90 | 00:00:00 | | 2008-02-13 | 9,038,700 | 47.29 | 47.51 | 45.41 | 46.58 | 00:00:00 | | 2008-02-14 | 6,498,600 | 46.90 | 46.90 | 45.54 | 45.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
