|
 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 | | 2008-02-14 | 6,498,600 | 46.90 | 46.90 | 45.54 | 45.77 | 00:00:00 | | 2008-02-15 | 20,058,900 | 44.00 | 44.86 | 43.52 | 44.62 | 00:00:00 | | 2008-02-19 | 9,505,400 | 44.96 | 45.10 | 43.41 | 44.01 | 00:00:00 | | 2008-02-20 | 7,055,700 | 43.73 | 44.87 | 43.57 | 44.56 | 00:00:00 | | 2008-02-21 | 6,323,600 | 44.63 | 44.88 | 43.57 | 43.75 | 00:00:00 | | 2008-02-22 | 7,365,000 | 43.21 | 44.23 | 42.50 | 44.22 | 00:00:00 | | 2008-02-25 | 8,082,500 | 44.16 | 45.33 | 43.61 | 45.14 | 00:00:00 | | 2008-02-26 | 11,716,100 | 45.01 | 47.61 | 45.01 | 46.50 | 00:00:00 | | 2008-02-27 | 5,430,200 | 46.13 | 47.08 | 45.98 | 46.58 | 00:00:00 | | 2008-02-28 | 6,144,600 | 46.31 | 46.31 | 44.71 | 44.82 | 00:00:00 | | 2008-02-29 | 6,874,500 | 44.41 | 44.85 | 42.77 | 43.01 | 00:00:00 | | 2008-03-03 | 9,178,700 | 43.05 | 44.08 | 42.25 | 43.28 | 00:00:00 | | 2008-03-04 | 16,426,900 | 42.45 | 43.02 | 42.03 | 42.60 | 00:00:00 | | 2008-03-05 | 5,019,500 | 42.80 | 43.69 | 42.23 | 42.80 | 00:00:00 | | 2008-03-06 | 8,427,500 | 42.60 | 42.64 | 40.65 | 40.84 | 00:00:00 | | 2008-03-07 | 9,951,800 | 40.44 | 41.23 | 39.43 | 39.87 | 00:00:00 | | 2008-03-10 | 6,690,900 | 39.90 | 40.55 | 39.47 | 39.76 | 00:00:00 | | 2008-03-11 | 7,134,600 | 41.42 | 41.79 | 40.12 | 41.38 | 00:00:00 | | 2008-03-12 | 5,569,500 | 41.46 | 42.02 | 40.22 | 40.35 | 00:00:00 | | 2008-03-13 | 5,959,300 | 39.86 | 41.05 | 39.25 | 40.61 | 00:00:00 | | 2008-03-14 | 5,402,600 | 40.83 | 41.12 | 39.25 | 40.01 | 00:00:00 | | 2008-03-17 | 7,331,600 | 39.14 | 40.40 | 38.75 | 39.43 | 00:00:00 | | 2008-03-18 | 8,159,100 | 40.11 | 41.25 | 39.77 | 41.11 | 00:00:00 | | 2008-03-19 | 5,046,200 | 41.23 | 41.70 | 40.43 | 40.47 | 00:00:00 | | 2008-03-20 | 8,604,800 | 40.52 | 42.73 | 40.34 | 42.41 | 00:00:00 | | 2008-03-24 | 8,570,200 | 43.25 | 44.13 | 42.95 | 43.27 | 00:00:00 | | 2008-03-25 | 5,739,300 | 43.26 | 43.68 | 42.02 | 42.79 | 00:00:00 | | 2008-03-26 | 7,179,900 | 42.05 | 42.40 | 41.65 | 42.28 | 00:00:00 | | 2008-03-27 | 8,339,300 | 42.30 | 44.00 | 42.27 | 42.27 | 00:00:00 | | 2008-03-28 | 8,415,900 | 41.40 | 41.43 | 40.29 | 40.56 | 00:00:00 | | 2008-03-31 | 6,794,100 | 41.00 | 41.91 | 40.49 | 41.46 | 00:00:00 | | 2008-04-01 | 9,507,900 | 41.95 | 43.62 | 41.94 | 43.47 | 00:00:00 | | 2008-04-02 | 19,600,800 | 45.63 | 45.66 | 43.38 | 43.94 | 00:00:00 | | 2008-04-03 | 9,717,000 | 43.25 | 43.25 | 41.96 | 42.53 | 00:00:00 | | 2008-04-04 | 5,953,500 | 42.22 | 43.42 | 42.02 | 42.89 | 00:00:00 | | 2008-04-07 | 3,837,900 | 43.29 | 43.29 | 42.22 | 42.53 | 00:00:00 | | 2008-04-08 | 4,131,500 | 42.31 | 42.58 | 41.84 | 42.19 | 00:00:00 | | 2008-04-09 | 4,880,600 | 42.45 | 42.52 | 40.92 | 41.27 | 00:00:00 | | 2008-04-10 | 5,040,800 | 41.36 | 42.75 | 41.28 | 42.09 | 00:00:00 | | 2008-04-11 | 4,209,800 | 41.66 | 42.20 | 41.09 | 41.18 | 00:00:00 | | 2008-04-14 | 5,092,500 | 41.00 | 41.44 | 40.56 | 41.03 | 00:00:00 | | 2008-04-15 | 4,661,300 | 41.25 | 41.85 | 40.78 | 41.76 | 00:00:00 | | 2008-04-16 | 4,505,400 | 42.15 | 42.87 | 41.73 | 42.79 | 00:00:00 | | 2008-04-17 | 3,729,500 | 42.71 | 42.71 | 42.02 | 42.49 | 00:00:00 | | 2008-04-18 | 7,586,600 | 43.01 | 43.95 | 43.01 | 43.83 | 00:00:00 | | 2008-04-21 | 4,815,000 | 43.41 | 44.00 | 43.13 | 43.77 | 00:00:00 | | 2008-04-22 | 4,580,500 | 43.53 | 43.53 | 42.05 | 42.37 | 00:00:00 | | 2008-04-23 | 5,187,200 | 42.45 | 43.72 | 42.28 | 43.51 | 00:00:00 | | 2008-04-24 | 6,746,000 | 43.49 | 44.75 | 43.02 | 43.95 | 00:00:00 | | 2008-04-25 | 6,119,500 | 44.23 | 45.12 | 43.86 | 45.09 | 00:00:00 | | 2008-04-28 | 5,979,100 | 45.25 | 45.95 | 44.61 | 45.32 | 00:00:00 | | 2008-04-29 | 6,272,200 | 45.35 | 45.87 | 44.05 | 44.38 | 00:00:00 | | 2008-04-30 | 5,338,800 | 44.56 | 44.58 | 42.79 | 43.02 | 00:00:00 | | 2008-05-01 | 5,776,200 | 43.03 | 44.80 | 42.80 | 44.80 | 00:00:00 | | 2008-05-02 | 6,404,500 | 45.06 | 45.34 | 44.25 | 44.92 | 00:00:00 | | 2008-05-05 | 4,780,000 | 44.65 | 44.68 | 43.61 | 43.86 | 00:00:00 | | 2008-05-06 | 4,227,000 | 43.57 | 44.86 | 43.43 | 44.44 | 00:00:00 | | 2008-05-07 | 4,676,800 | 44.65 | 44.78 | 43.29 | 43.45 | 00:00:00 | | 2008-05-08 | 8,977,100 | 44.00 | 44.00 | 41.76 | 42.05 | 00:00:00 | | 2008-05-09 | 4,611,100 | 41.99 | 42.45 | 41.67 | 41.93 | 00:00:00 | | 2008-05-12 | 6,032,700 | 42.12 | 43.77 | 42.08 | 43.67 | 00:00:00 | | 2008-05-13 | 4,301,300 | 43.48 | 43.88 | 43.01 | 43.63 | 00:00:00 | | 2008-05-14 | 5,061,800 | 43.92 | 45.12 | 43.63 | 44.88 | 00:00:00 | | 2008-05-15 | 4,659,400 | 44.88 | 45.37 | 44.07 | 45.26 | 00:00:00 | | 2008-05-16 | 4,616,500 | 45.42 | 45.42 | 44.23 | 45.02 | 00:00:00 | | 2008-05-19 | 4,288,800 | 45.00 | 45.01 | 43.91 | 44.08 | 00:00:00 | | 2008-05-20 | 5,173,500 | 43.93 | 43.96 | 42.86 | 43.34 | 00:00:00 | | 2008-05-21 | 6,148,100 | 43.35 | 43.75 | 42.51 | 42.62 | 00:00:00 | | 2008-05-22 | 5,161,700 | 42.66 | 43.00 | 42.00 | 42.81 | 00:00:00 | | 2008-05-23 | 5,735,300 | 42.69 | 43.98 | 42.50 | 43.30 | 00:00:00 | | 2008-05-27 | 5,646,200 | 43.27 | 44.17 | 42.50 | 43.25 | 00:00:00 | | 2008-05-28 | 5,760,900 | 43.45 | 44.22 | 43.11 | 44.00 | 00:00:00 | | 2008-05-29 | 12,843,900 | 44.24 | 46.62 | 44.24 | 46.12 | 00:00:00 | | 2008-05-30 | 5,754,200 | 46.20 | 46.99 | 45.72 | 46.69 | 00:00:00 | | 2008-06-02 | 7,281,600 | 46.59 | 47.04 | 45.09 | 46.07 | 00:00:00 | | 2008-06-03 | 6,148,300 | 46.31 | 46.60 | 45.31 | 45.84 | 00:00:00 | | 2008-06-04 | 5,989,200 | 45.63 | 46.58 | 45.39 | 46.49 | 00:00:00 | | 2008-06-05 | 8,221,200 | 46.60 | 48.03 | 46.55 | 47.52 | 00:00:00 | | 2008-06-06 | 10,729,700 | 45.62 | 46.00 | 44.06 | 44.38 | 00:00:00 | | 2008-06-09 | 7,916,800 | 44.81 | 45.47 | 43.51 | 44.18 | 00:00:00 | | 2008-06-10 | 7,338,600 | 43.94 | 45.57 | 43.43 | 45.07 | 00:00:00 | | 2008-06-11 | 6,370,000 | 44.85 | 45.10 | 43.38 | 43.46 | 00:00:00 | | 2008-06-12 | 5,889,400 | 44.02 | 44.93 | 43.90 | 44.16 | 00:00:00 | | 2008-06-13 | 6,828,000 | 44.90 | 46.07 | 44.65 | 45.70 | 00:00:00 | | 2008-06-16 | 8,615,400 | 45.35 | 46.47 | 45.04 | 45.88 | 00:00:00 | | 2008-06-17 | 18,901,000 | 46.41 | 46.53 | 43.15 | 43.46 | 00:00:00 | | 2008-06-18 | 9,296,700 | 43.21 | 43.46 | 42.48 | 42.74 | 00:00:00 | | 2008-06-19 | 6,253,400 | 42.80 | 43.76 | 42.60 | 43.51 | 00:00:00 | | 2008-06-20 | 7,709,900 | 43.21 | 43.41 | 41.96 | 42.07 | 00:00:00 | | 2008-06-23 | 6,716,300 | 42.15 | 42.56 | 41.07 | 41.17 | 00:00:00 | | 2008-06-24 | 7,212,300 | 40.84 | 41.72 | 39.94 | 41.02 | 00:00:00 | | 2008-06-25 | 7,487,800 | 41.50 | 43.00 | 41.35 | 41.65 | 00:00:00 | | 2008-06-26 | 8,031,800 | 41.10 | 41.45 | 39.90 | 40.09 | 00:00:00 | | 2008-06-27 | 5,593,800 | 40.06 | 40.50 | 39.42 | 40.05 | 00:00:00 | | 2008-06-30 | 6,310,800 | 40.19 | 40.75 | 39.50 | 39.60 | 00:00:00 | | 2008-07-01 | 5,583,100 | 39.27 | 40.03 | 38.68 | 39.94 | 00:00:00 | | 2008-07-02 | 6,782,900 | 40.15 | 40.55 | 39.55 | 39.65 | 00:00:00 | | 2008-07-03 | 3,678,700 | 39.60 | 40.12 | 39.14 | 39.59 | 00:00:00 | | 2008-07-07 | 7,050,400 | 39.72 | 40.50 | 38.75 | 39.25 | 00:00:00 | | 2008-07-08 | 7,326,800 | 39.25 | 40.91 | 39.08 | 40.80 | 00:00:00 | | 2008-07-09 | 8,102,500 | 40.45 | 41.47 | 39.76 | 39.85 | 00:00:00 | | 2008-07-10 | 10,098,300 | 40.01 | 40.06 | 38.20 | 38.56 | 00:00:00 | | 2008-07-11 | 9,427,600 | 38.04 | 38.23 | 36.56 | 37.61 | 00:00:00 | | 2008-07-14 | 5,631,300 | 38.14 | 38.23 | 37.01 | 37.32 | 00:00:00 | | 2008-07-15 | 8,142,400 | 37.00 | 37.85 | 36.10 | 37.22 | 00:00:00 | | 2008-07-16 | 9,856,400 | 37.39 | 39.21 | 36.94 | 38.97 | 00:00:00 | | 2008-07-17 | 7,303,400 | 38.00 | 39.73 | 37.52 | 39.38 | 00:00:00 | | 2008-07-18 | 6,598,500 | 40.15 | 40.15 | 38.19 | 39.00 | 00:00:00 | | 2008-07-21 | 3,863,100 | 39.23 | 39.53 | 38.07 | 38.36 | 00:00:00 | | 2008-07-22 | 5,544,800 | 38.16 | 39.26 | 37.42 | 39.10 | 00:00:00 | | 2008-07-23 | 6,733,100 | 38.78 | 41.21 | 38.71 | 39.71 | 00:00:00 | | 2008-07-24 | 4,748,800 | 39.80 | 40.08 | 38.53 | 38.58 | 00:00:00 | | 2008-07-25 | 5,218,300 | 38.70 | 39.51 | 37.90 | 38.29 | 00:00:00 | | 2008-07-28 | 5,817,300 | 39.48 | 39.52 | 38.29 | 38.76 | 00:00:00 | | 2008-07-29 | 7,086,900 | 38.76 | 40.58 | 38.62 | 40.46 | 00:00:00 | | 2008-07-30 | 5,545,900 | 40.41 | 41.97 | 39.66 | 40.39 | 00:00:00 | | 2008-07-31 | 6,232,500 | 39.91 | 41.00 | 39.63 | 39.72 | 00:00:00 | | 2008-08-01 | 3,990,900 | 39.75 | 40.10 | 38.79 | 39.75 | 00:00:00 | | 2008-08-04 | 4,409,400 | 40.00 | 40.20 | 39.52 | 39.79 | 00:00:00 | | 2008-08-05 | 6,246,300 | 40.10 | 41.58 | 39.91 | 41.19 | 00:00:00 | | 2008-08-06 | 4,477,500 | 41.07 | 41.57 | 40.63 | 41.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
