|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,536,900 | 64.94 | 65.06 | 62.88 | 63.56 | 00:00:00 | | 2000-06-26 | 3,601,200 | 62.50 | 63.63 | 59.56 | 60.00 | 00:00:00 | | 2000-06-27 | 5,542,600 | 61.50 | 61.50 | 58.75 | 61.06 | 00:00:00 | | 2000-06-28 | 3,043,800 | 61.69 | 64.25 | 61.50 | 63.88 | 00:00:00 | | 2000-06-29 | 2,542,500 | 63.56 | 63.63 | 61.13 | 61.88 | 00:00:00 | | 2000-06-30 | 3,369,000 | 61.75 | 65.25 | 61.75 | 63.25 | 00:00:00 | | 2000-07-03 | 662,000 | 63.75 | 64.44 | 62.75 | 64.19 | 00:00:00 | | 2000-07-05 | 2,361,900 | 63.00 | 63.69 | 60.75 | 61.25 | 00:00:00 | | 2000-07-06 | 2,097,600 | 61.75 | 64.31 | 61.00 | 64.06 | 00:00:00 | | 2000-07-07 | 7,466,100 | 64.44 | 71.50 | 63.94 | 70.75 | 00:00:00 | | 2000-07-10 | 6,823,500 | 72.37 | 75.25 | 71.69 | 74.12 | 00:00:00 | | 2000-07-11 | 3,903,000 | 73.50 | 75.75 | 72.56 | 75.75 | 00:00:00 | | 2000-07-12 | 3,493,800 | 76.44 | 76.69 | 74.37 | 76.50 | 00:00:00 | | 2000-07-13 | 2,573,100 | 76.75 | 77.37 | 75.37 | 75.87 | 00:00:00 | | 2000-07-14 | 1,704,900 | 75.94 | 77.81 | 75.94 | 77.81 | 00:00:00 | | 2000-07-17 | 3,480,000 | 77.50 | 80.12 | 77.31 | 79.34 | 00:00:00 | | 2000-07-18 | 3,563,700 | 79.50 | 80.69 | 78.50 | 79.56 | 00:00:00 | | 2000-07-19 | 3,351,300 | 79.31 | 79.31 | 75.06 | 75.44 | 00:00:00 | | 2000-07-20 | 3,325,500 | 75.44 | 76.75 | 74.50 | 75.00 | 00:00:00 | | 2000-07-21 | 2,683,800 | 75.00 | 76.50 | 74.81 | 74.94 | 00:00:00 | | 2000-07-24 | 2,459,400 | 74.50 | 75.87 | 73.44 | 74.19 | 00:00:00 | | 2000-07-25 | 5,046,300 | 71.00 | 74.44 | 70.50 | 73.50 | 00:00:00 | | 2000-07-26 | 4,676,100 | 72.00 | 77.25 | 72.00 | 75.62 | 00:00:00 | | 2000-07-27 | 1,859,000 | 76.12 | 76.94 | 74.75 | 75.50 | 00:00:00 | | 2000-07-28 | 2,570,000 | 75.00 | 75.06 | 70.06 | 72.00 | 00:00:00 | | 2000-07-31 | 3,218,700 | 72.06 | 73.69 | 69.50 | 72.75 | 00:00:00 | | 2000-08-01 | 1,943,700 | 72.00 | 75.37 | 70.75 | 74.37 | 00:00:00 | | 2000-08-02 | 1,558,500 | 74.31 | 76.25 | 73.44 | 75.12 | 00:00:00 | | 2000-08-03 | 3,156,000 | 73.62 | 73.62 | 70.50 | 71.94 | 00:00:00 | | 2000-08-04 | 2,651,800 | 71.37 | 71.44 | 69.62 | 70.50 | 00:00:00 | | 2000-08-07 | 2,947,500 | 70.50 | 71.06 | 69.44 | 71.06 | 00:00:00 | | 2000-08-08 | 4,669,500 | 71.19 | 74.69 | 70.69 | 73.00 | 00:00:00 | | 2000-08-09 | 2,950,600 | 71.50 | 72.19 | 70.56 | 72.12 | 00:00:00 | | 2000-08-10 | 2,495,400 | 71.87 | 72.37 | 70.19 | 71.06 | 00:00:00 | | 2000-08-11 | 1,826,700 | 71.12 | 73.06 | 70.31 | 72.56 | 00:00:00 | | 2000-08-14 | 3,227,700 | 73.19 | 76.94 | 72.06 | 76.50 | 00:00:00 | | 2000-08-15 | 3,487,500 | 75.94 | 76.00 | 72.62 | 73.87 | 00:00:00 | | 2000-08-16 | 3,586,000 | 74.00 | 74.25 | 71.19 | 71.19 | 00:00:00 | | 2000-08-17 | 4,354,500 | 71.19 | 74.37 | 70.12 | 70.81 | 00:00:00 | | 2000-08-18 | 2,639,400 | 70.81 | 74.37 | 70.81 | 73.75 | 00:00:00 | | 2000-08-21 | 3,716,700 | 73.75 | 73.75 | 69.44 | 71.06 | 00:00:00 | | 2000-08-22 | 3,233,100 | 71.62 | 73.25 | 71.62 | 72.25 | 00:00:00 | | 2000-08-23 | 3,631,800 | 72.25 | 76.62 | 72.12 | 75.12 | 00:00:00 | | 2000-08-24 | 3,362,400 | 74.50 | 78.25 | 73.25 | 75.69 | 00:00:00 | | 2000-08-25 | 1,161,900 | 75.00 | 75.37 | 72.12 | 74.62 | 00:00:00 | | 2000-08-28 | 1,809,300 | 73.87 | 74.06 | 71.81 | 71.81 | 00:00:00 | | 2000-08-29 | 3,216,200 | 70.87 | 72.75 | 70.81 | 72.44 | 00:00:00 | | 2000-08-30 | 2,485,200 | 71.44 | 71.69 | 70.00 | 71.00 | 00:00:00 | | 2000-08-31 | 18,097,500 | 64.37 | 67.00 | 61.50 | 62.63 | 00:00:00 | | 2000-09-01 | 5,928,300 | 61.75 | 64.94 | 61.50 | 64.00 | 00:00:00 | | 2000-09-05 | 2,796,800 | 64.00 | 64.94 | 63.38 | 63.81 | 00:00:00 | | 2000-09-06 | 2,945,700 | 62.94 | 63.00 | 60.88 | 61.00 | 00:00:00 | | 2000-09-07 | 4,623,000 | 61.50 | 61.50 | 58.50 | 61.13 | 00:00:00 | | 2000-09-08 | 3,760,600 | 61.00 | 64.06 | 60.13 | 62.50 | 00:00:00 | | 2000-09-11 | 3,533,000 | 62.00 | 64.50 | 62.00 | 64.44 | 00:00:00 | | 2000-09-12 | 7,026,900 | 66.62 | 69.37 | 66.00 | 69.19 | 00:00:00 | | 2000-09-13 | 4,534,200 | 69.19 | 70.62 | 67.56 | 70.37 | 00:00:00 | | 2000-09-14 | 2,739,300 | 70.62 | 70.62 | 69.06 | 69.62 | 00:00:00 | | 2000-09-15 | 3,938,700 | 70.00 | 70.19 | 69.06 | 70.06 | 00:00:00 | | 2000-09-18 | 2,372,000 | 70.00 | 70.25 | 67.87 | 68.12 | 00:00:00 | | 2000-09-19 | 2,371,200 | 67.00 | 68.00 | 65.81 | 67.19 | 00:00:00 | | 2000-09-20 | 1,710,600 | 67.12 | 67.75 | 66.37 | 67.19 | 00:00:00 | | 2000-09-21 | 3,145,000 | 68.12 | 70.12 | 67.00 | 67.37 | 00:00:00 | | 2000-09-22 | 2,198,700 | 68.12 | 68.25 | 66.31 | 67.37 | 00:00:00 | | 2000-09-25 | 2,382,600 | 68.75 | 68.81 | 65.31 | 65.75 | 00:00:00 | | 2000-09-26 | 5,382,000 | 65.75 | 66.50 | 61.94 | 62.31 | 00:00:00 | | 2000-09-27 | 4,671,900 | 62.75 | 65.62 | 62.44 | 63.75 | 00:00:00 | | 2000-09-28 | 2,462,000 | 64.25 | 66.56 | 64.25 | 65.81 | 00:00:00 | | 2000-09-29 | 4,449,900 | 64.31 | 65.25 | 62.19 | 63.63 | 00:00:00 | | 2000-10-02 | 1,660,000 | 63.63 | 64.62 | 62.13 | 62.50 | 00:00:00 | | 2000-10-03 | 3,009,900 | 62.94 | 63.94 | 61.44 | 62.31 | 00:00:00 | | 2000-10-04 | 3,846,300 | 62.56 | 62.75 | 60.94 | 61.81 | 00:00:00 | | 2000-10-05 | 3,382,500 | 61.31 | 63.13 | 60.81 | 61.75 | 00:00:00 | | 2000-10-06 | 6,733,800 | 61.50 | 61.50 | 55.00 | 56.56 | 00:00:00 | | 2000-10-09 | 2,030,000 | 56.75 | 57.25 | 55.50 | 55.50 | 00:00:00 | | 2000-10-10 | 5,229,300 | 55.88 | 56.25 | 51.88 | 52.13 | 00:00:00 | | 2000-10-11 | 6,666,800 | 52.00 | 52.56 | 48.50 | 48.50 | 00:00:00 | | 2000-10-12 | 11,113,200 | 46.00 | 46.00 | 40.00 | 42.44 | 00:00:00 | | 2000-10-13 | 6,837,900 | 43.00 | 48.06 | 43.00 | 47.25 | 00:00:00 | | 2000-10-16 | 3,218,100 | 48.44 | 48.88 | 45.13 | 46.00 | 00:00:00 | | 2000-10-17 | 5,115,600 | 44.50 | 45.44 | 41.50 | 41.50 | 00:00:00 | | 2000-10-18 | 4,495,000 | 41.13 | 45.19 | 39.56 | 44.25 | 00:00:00 | | 2000-10-19 | 3,697,500 | 46.19 | 48.75 | 46.13 | 48.56 | 00:00:00 | | 2000-10-20 | 23,766,900 | 42.50 | 43.25 | 39.00 | 40.13 | 00:00:00 | | 2000-10-23 | 11,790,000 | 40.50 | 44.44 | 40.50 | 43.88 | 00:00:00 | | 2000-10-24 | 5,834,200 | 44.00 | 45.50 | 44.00 | 44.75 | 00:00:00 | | 2000-10-25 | 5,258,700 | 43.38 | 44.19 | 42.00 | 43.06 | 00:00:00 | | 2000-10-26 | 5,420,700 | 42.81 | 44.75 | 41.50 | 44.44 | 00:00:00 | | 2000-10-27 | 3,338,600 | 44.69 | 45.50 | 44.63 | 45.50 | 00:00:00 | | 2000-10-30 | 5,945,700 | 45.50 | 48.50 | 45.50 | 48.00 | 00:00:00 | | 2000-10-31 | 6,212,400 | 48.75 | 52.81 | 48.13 | 50.19 | 00:00:00 | | 2000-11-01 | 3,643,200 | 50.25 | 51.50 | 49.13 | 49.75 | 00:00:00 | | 2000-11-02 | 7,571,700 | 50.06 | 55.31 | 50.00 | 54.38 | 00:00:00 | | 2000-11-03 | 4,626,900 | 54.69 | 54.69 | 52.31 | 53.75 | 00:00:00 | | 2000-11-06 | 4,185,400 | 53.81 | 55.44 | 51.63 | 53.00 | 00:00:00 | | 2000-11-07 | 2,685,200 | 53.56 | 54.44 | 51.88 | 54.00 | 00:00:00 | | 2000-11-08 | 3,675,200 | 53.88 | 53.88 | 52.38 | 52.38 | 00:00:00 | | 2000-11-09 | 45,087,900 | 35.00 | 36.25 | 30.50 | 32.06 | 00:00:00 | | 2000-11-10 | 13,782,000 | 32.06 | 34.25 | 30.81 | 32.94 | 00:00:00 | | 2000-11-13 | 9,316,400 | 32.25 | 33.44 | 31.44 | 32.19 | 00:00:00 | | 2000-11-14 | 7,367,400 | 32.19 | 33.38 | 32.13 | 33.19 | 00:00:00 | | 2000-11-15 | 5,085,400 | 33.94 | 34.00 | 32.31 | 32.75 | 00:00:00 | | 2000-11-16 | 6,218,100 | 32.25 | 32.31 | 31.00 | 31.44 | 00:00:00 | | 2000-11-17 | 8,162,600 | 32.75 | 34.69 | 32.00 | 33.44 | 00:00:00 | | 2000-11-20 | 4,433,700 | 33.94 | 34.06 | 32.25 | 32.50 | 00:00:00 | | 2000-11-21 | 6,420,200 | 32.56 | 32.94 | 31.69 | 31.94 | 00:00:00 | | 2000-11-22 | 3,948,800 | 31.94 | 32.63 | 31.62 | 31.69 | 00:00:00 | | 2000-11-24 | 1,689,900 | 32.00 | 33.50 | 32.00 | 33.50 | 00:00:00 | | 2000-11-27 | 7,697,400 | 34.19 | 35.00 | 31.37 | 32.31 | 00:00:00 | | 2000-11-28 | 6,100,600 | 32.31 | 32.31 | 30.50 | 30.75 | 00:00:00 | | 2000-11-29 | 7,564,200 | 30.25 | 30.50 | 29.19 | 29.81 | 00:00:00 | | 2000-11-30 | 13,025,100 | 29.50 | 29.50 | 25.37 | 25.75 | 00:00:00 | | 2000-12-01 | 9,383,700 | 27.81 | 29.75 | 27.06 | 27.50 | 00:00:00 | | 2000-12-04 | 4,389,900 | 27.50 | 29.62 | 27.06 | 28.81 | 00:00:00 | | 2000-12-05 | 5,463,300 | 29.12 | 30.94 | 29.12 | 30.62 | 00:00:00 | | 2000-12-06 | 8,124,900 | 28.75 | 31.00 | 27.75 | 28.81 | 00:00:00 | | 2000-12-07 | 30,024,300 | 24.00 | 25.19 | 21.00 | 22.94 | 00:00:00 | | 2000-12-08 | 12,325,000 | 23.50 | 24.31 | 22.31 | 22.31 | 00:00:00 | | 2000-12-11 | 10,357,500 | 22.75 | 25.12 | 22.12 | 24.56 | 00:00:00 | | 2000-12-12 | 9,743,100 | 26.37 | 28.12 | 25.56 | 25.75 | 00:00:00 | | 2000-12-13 | 5,045,700 | 26.00 | 26.31 | 25.75 | 25.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
