|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 12,147,000 | 29.35 | 30.67 | 29.05 | 30.26 | 00:00:00 | | 2009-01-29 | 6,724,400 | 29.88 | 30.38 | 29.05 | 29.16 | 00:00:00 | | 2009-01-30 | 6,308,500 | 29.27 | 29.33 | 27.80 | 28.02 | 00:00:00 | | 2009-02-02 | 8,259,000 | 27.28 | 28.01 | 26.80 | 27.29 | 00:00:00 | | 2009-02-03 | 7,914,800 | 27.29 | 28.93 | 27.13 | 28.56 | 00:00:00 | | 2009-02-04 | 8,472,700 | 28.24 | 29.17 | 27.71 | 28.01 | 00:00:00 | | 2009-02-05 | 10,680,300 | 27.94 | 29.83 | 27.75 | 29.35 | 00:00:00 | | 2009-02-06 | 6,626,300 | 29.25 | 30.07 | 29.25 | 29.84 | 00:00:00 | | 2009-02-09 | 5,747,000 | 29.78 | 30.30 | 28.88 | 30.14 | 00:00:00 | | 2009-02-10 | 7,190,600 | 29.90 | 30.76 | 28.48 | 28.70 | 00:00:00 | | 2009-02-11 | 7,337,400 | 29.36 | 29.65 | 28.69 | 29.19 | 00:00:00 | | 2009-02-12 | 12,734,800 | 28.59 | 30.35 | 28.58 | 30.23 | 00:00:00 | | 2009-02-13 | 8,519,500 | 30.13 | 30.89 | 30.00 | 30.35 | 00:00:00 | | 2009-02-17 | 13,078,500 | 29.20 | 29.47 | 27.90 | 28.17 | 00:00:00 | | 2009-02-18 | 9,324,600 | 28.65 | 28.76 | 27.50 | 27.72 | 00:00:00 | | 2009-02-19 | 9,845,000 | 28.77 | 29.40 | 27.71 | 27.89 | 00:00:00 | | 2009-02-20 | 12,133,700 | 27.59 | 28.15 | 27.00 | 27.90 | 00:00:00 | | 2009-02-23 | 10,057,900 | 28.29 | 29.28 | 27.38 | 27.58 | 00:00:00 | | 2009-02-24 | 16,270,000 | 27.52 | 28.12 | 26.84 | 27.88 | 00:00:00 | | 2009-02-25 | 10,745,800 | 27.76 | 29.00 | 27.37 | 28.20 | 00:00:00 | | 2009-02-26 | 10,459,400 | 28.60 | 29.43 | 28.40 | 28.76 | 00:00:00 | | 2009-02-27 | 11,115,500 | 28.05 | 29.65 | 28.05 | 28.82 | 00:00:00 | | 2009-03-02 | 12,475,400 | 28.29 | 28.44 | 26.65 | 26.82 | 00:00:00 | | 2009-03-03 | 15,290,400 | 27.25 | 28.16 | 26.49 | 26.94 | 00:00:00 | | 2009-03-04 | 10,940,500 | 27.40 | 28.04 | 26.66 | 27.64 | 00:00:00 | | 2009-03-05 | 12,059,900 | 27.22 | 28.24 | 25.65 | 26.02 | 00:00:00 | | 2009-03-06 | 14,203,300 | 25.97 | 26.25 | 23.97 | 24.71 | 00:00:00 | | 2009-03-09 | 11,225,100 | 25.49 | 25.49 | 24.60 | 24.73 | 00:00:00 | | 2009-03-10 | 16,197,600 | 25.30 | 28.44 | 25.09 | 28.07 | 00:00:00 | | 2009-03-11 | 12,160,600 | 28.34 | 28.67 | 27.45 | 28.33 | 00:00:00 | | 2009-03-12 | 10,816,200 | 28.50 | 29.61 | 28.00 | 29.50 | 00:00:00 | | 2009-03-13 | 8,968,300 | 29.46 | 29.95 | 27.40 | 29.69 | 00:00:00 | | 2009-03-16 | 8,457,400 | 30.00 | 30.21 | 29.04 | 29.15 | 00:00:00 | | 2009-03-17 | 17,208,600 | 29.64 | 31.77 | 29.26 | 31.73 | 00:00:00 | | 2009-03-18 | 12,603,800 | 31.48 | 33.22 | 31.26 | 32.73 | 00:00:00 | | 2009-03-19 | 12,113,300 | 33.21 | 33.65 | 32.09 | 33.58 | 00:00:00 | | 2009-03-20 | 10,415,200 | 33.40 | 33.70 | 31.64 | 32.30 | 00:00:00 | | 2009-03-23 | 9,990,900 | 33.69 | 34.17 | 32.73 | 34.10 | 00:00:00 | | 2009-03-24 | 10,243,800 | 33.55 | 33.96 | 32.80 | 33.24 | 00:00:00 | | 2009-03-25 | 12,370,700 | 33.60 | 34.63 | 32.27 | 33.46 | 00:00:00 | | 2009-03-26 | 35,104,100 | 37.00 | 39.25 | 36.79 | 37.67 | 00:00:00 | | 2009-03-27 | 11,693,000 | 37.09 | 38.40 | 36.62 | 38.04 | 00:00:00 | | 2009-03-30 | 8,896,700 | 37.10 | 37.25 | 36.27 | 36.97 | 00:00:00 | | 2009-03-31 | 11,342,000 | 37.32 | 38.52 | 36.88 | 37.96 | 00:00:00 | | 2009-04-01 | 8,830,400 | 37.63 | 39.19 | 37.19 | 38.97 | 00:00:00 | | 2009-04-02 | 13,791,600 | 39.60 | 41.32 | 39.50 | 39.88 | 00:00:00 | | 2009-04-03 | 8,273,700 | 39.62 | 40.33 | 39.32 | 40.26 | 00:00:00 | | 2009-04-06 | 7,647,900 | 39.65 | 39.84 | 38.80 | 39.02 | 00:00:00 | | 2009-04-07 | 6,183,400 | 38.77 | 38.88 | 38.02 | 38.13 | 00:00:00 | | 2009-04-08 | 8,955,500 | 38.68 | 39.88 | 38.51 | 39.45 | 00:00:00 | | 2009-04-09 | 9,773,300 | 40.42 | 41.45 | 40.05 | 41.09 | 00:00:00 | | 2009-04-13 | 6,017,500 | 40.74 | 41.36 | 40.02 | 41.05 | 00:00:00 | | 2009-04-14 | 11,508,400 | 40.18 | 40.46 | 38.08 | 38.10 | 00:00:00 | | 2009-04-15 | 6,397,500 | 37.96 | 38.21 | 37.14 | 37.83 | 00:00:00 | | 2009-04-16 | 7,608,500 | 38.35 | 38.88 | 37.43 | 38.53 | 00:00:00 | | 2009-04-17 | 9,066,900 | 38.59 | 40.00 | 37.89 | 39.51 | 00:00:00 | | 2009-04-20 | 6,629,200 | 38.99 | 39.00 | 38.07 | 38.61 | 00:00:00 | | 2009-04-21 | 5,734,500 | 38.32 | 40.07 | 38.24 | 39.98 | 00:00:00 | | 2009-04-22 | 10,128,600 | 39.48 | 42.06 | 39.29 | 39.74 | 00:00:00 | | 2009-04-23 | 6,337,600 | 40.19 | 40.60 | 38.72 | 39.50 | 00:00:00 | | 2009-04-24 | 7,013,600 | 39.81 | 40.50 | 39.02 | 39.27 | 00:00:00 | | 2009-04-27 | 6,678,500 | 39.04 | 39.60 | 38.11 | 38.27 | 00:00:00 | | 2009-04-28 | 5,101,800 | 37.96 | 38.85 | 37.65 | 37.88 | 00:00:00 | | 2009-04-29 | 6,651,700 | 37.98 | 38.93 | 37.20 | 37.53 | 00:00:00 | | 2009-04-30 | 8,970,400 | 38.10 | 38.97 | 37.52 | 38.38 | 00:00:00 | | 2009-05-01 | 5,570,100 | 38.20 | 38.58 | 37.02 | 37.20 | 00:00:00 | | 2009-05-04 | 11,709,400 | 37.57 | 40.46 | 37.02 | 40.38 | 00:00:00 | | 2009-05-05 | 7,559,400 | 40.28 | 41.48 | 39.88 | 40.87 | 00:00:00 | | 2009-05-06 | 7,981,500 | 41.58 | 41.58 | 38.97 | 39.50 | 00:00:00 | | 2009-05-07 | 8,708,300 | 40.24 | 40.34 | 38.00 | 39.04 | 00:00:00 | | 2009-05-08 | 10,501,500 | 38.25 | 38.95 | 37.08 | 37.93 | 00:00:00 | | 2009-05-11 | 8,857,400 | 37.42 | 38.76 | 36.64 | 38.16 | 00:00:00 | | 2009-05-12 | 9,319,200 | 38.49 | 38.54 | 36.21 | 37.06 | 00:00:00 | | 2009-05-13 | 10,883,900 | 36.19 | 36.24 | 34.65 | 35.20 | 00:00:00 | | 2009-05-14 | 7,944,000 | 35.48 | 37.10 | 35.31 | 36.13 | 00:00:00 | | 2009-05-15 | 6,928,300 | 36.10 | 36.82 | 35.20 | 35.41 | 00:00:00 | | 2009-05-18 | 7,330,000 | 35.56 | 36.50 | 35.50 | 36.36 | 00:00:00 | | 2009-05-19 | 7,134,500 | 36.26 | 37.90 | 36.25 | 37.25 | 00:00:00 | | 2009-05-20 | 6,051,200 | 37.48 | 38.15 | 36.14 | 36.20 | 00:00:00 | | 2009-05-21 | 7,191,600 | 35.63 | 36.10 | 34.77 | 35.23 | 00:00:00 | | 2009-05-22 | 5,948,000 | 35.39 | 35.79 | 34.23 | 35.18 | 00:00:00 | | 2009-05-26 | 7,868,300 | 34.92 | 37.30 | 34.91 | 37.05 | 00:00:00 | | 2009-05-27 | 7,621,800 | 36.96 | 36.96 | 35.24 | 35.27 | 00:00:00 | | 2009-05-28 | 8,217,100 | 35.25 | 35.73 | 34.25 | 34.94 | 00:00:00 | | 2009-05-29 | 8,030,600 | 35.20 | 35.55 | 33.99 | 35.10 | 00:00:00 | | 2009-06-01 | 8,622,400 | 35.67 | 38.20 | 35.36 | 37.63 | 00:00:00 | | 2009-06-02 | 5,847,600 | 37.54 | 38.08 | 37.02 | 37.91 | 00:00:00 | | 2009-06-03 | 6,336,000 | 37.50 | 38.23 | 37.07 | 38.02 | 00:00:00 | | 2009-06-04 | 6,622,300 | 37.74 | 37.79 | 36.51 | 37.03 | 00:00:00 | | 2009-06-05 | 6,164,100 | 37.69 | 38.03 | 36.75 | 37.44 | 00:00:00 | | 2009-06-08 | 7,404,100 | 36.96 | 39.05 | 36.87 | 38.64 | 00:00:00 | | 2009-06-09 | 5,548,200 | 38.96 | 39.84 | 38.60 | 39.52 | 00:00:00 | | 2009-06-10 | 6,439,700 | 39.77 | 39.98 | 37.83 | 38.52 | 00:00:00 | | 2009-06-11 | 8,583,400 | 38.41 | 38.54 | 37.03 | 37.23 | 00:00:00 | | 2009-06-12 | 7,140,500 | 37.13 | 38.69 | 36.90 | 38.55 | 00:00:00 | | 2009-06-15 | 12,761,900 | 38.01 | 39.03 | 37.13 | 38.66 | 00:00:00 | | 2009-06-16 | 27,500,200 | 37.55 | 38.15 | 35.62 | 35.84 | 00:00:00 | | 2009-06-17 | 9,123,900 | 35.57 | 36.57 | 35.37 | 35.87 | 00:00:00 | | 2009-06-18 | 13,472,300 | 36.00 | 36.28 | 33.81 | 34.07 | 00:00:00 | | 2009-06-19 | 11,141,400 | 34.31 | 34.90 | 34.17 | 34.38 | 00:00:00 | | 2009-06-22 | 5,984,400 | 34.22 | 34.41 | 33.42 | 33.44 | 00:00:00 | | 2009-06-23 | 5,074,400 | 33.54 | 33.72 | 32.72 | 32.98 | 00:00:00 | | 2009-06-24 | 6,103,800 | 33.23 | 33.73 | 32.80 | 32.97 | 00:00:00 | | 2009-06-25 | 6,594,700 | 32.70 | 34.28 | 32.70 | 34.05 | 00:00:00 | | 2009-06-26 | 3,922,300 | 34.11 | 34.33 | 33.50 | 33.58 | 00:00:00 | | 2009-06-29 | 4,150,100 | 33.70 | 34.54 | 33.24 | 34.02 | 00:00:00 | | 2009-06-30 | 6,432,700 | 34.04 | 34.80 | 33.19 | 33.49 | 00:00:00 | | 2009-07-01 | 4,608,200 | 33.67 | 34.31 | 33.51 | 34.00 | 00:00:00 | | 2009-07-02 | 6,651,600 | 33.42 | 33.61 | 32.02 | 32.08 | 00:00:00 | | 2009-07-06 | 8,117,300 | 31.53 | 32.36 | 31.45 | 32.07 | 00:00:00 | | 2009-07-07 | 5,563,300 | 32.05 | 32.29 | 31.26 | 31.35 | 00:00:00 | | 2009-07-08 | 12,242,100 | 31.56 | 32.29 | 31.25 | 32.21 | 00:00:00 | | 2009-07-09 | 7,491,700 | 32.47 | 33.27 | 32.33 | 32.86 | 00:00:00 | | 2009-07-10 | 4,293,700 | 32.60 | 33.23 | 32.49 | 32.77 | 00:00:00 | | 2009-07-13 | 8,143,200 | 33.70 | 34.31 | 33.25 | 34.12 | 00:00:00 | | 2009-07-14 | 5,325,000 | 34.24 | 34.60 | 33.49 | 34.41 | 00:00:00 | | 2009-07-15 | 6,753,600 | 34.87 | 35.53 | 34.76 | 35.35 | 00:00:00 | | 2009-07-16 | 4,796,600 | 35.35 | 35.78 | 34.78 | 35.60 | 00:00:00 | | 2009-07-17 | 5,676,500 | 35.36 | 36.31 | 35.10 | 36.18 | 00:00:00 | | 2009-07-20 | 6,141,900 | 36.20 | 36.88 | 35.87 | 36.86 | 00:00:00 | | 2009-07-21 | 6,440,200 | 36.87 | 36.95 | 35.49 | 36.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
