|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,440,200 | 36.87 | 36.95 | 35.49 | 36.41 | 00:00:00 | | 2009-07-22 | 6,146,900 | 36.01 | 36.45 | 35.61 | 35.92 | 00:00:00 | | 2009-07-23 | 5,271,500 | 35.99 | 37.43 | 35.57 | 37.11 | 00:00:00 | | 2009-07-24 | 5,126,500 | 36.81 | 36.98 | 36.06 | 36.55 | 00:00:00 | | 2009-07-27 | 5,591,700 | 36.57 | 36.58 | 35.61 | 36.01 | 00:00:00 | | 2009-07-28 | 7,654,400 | 36.26 | 37.50 | 36.23 | 37.38 | 00:00:00 | | 2009-07-29 | 4,360,800 | 37.18 | 37.78 | 36.48 | 36.97 | 00:00:00 | | 2009-07-30 | 5,431,400 | 37.25 | 37.64 | 36.59 | 36.73 | 00:00:00 | | 2009-07-31 | 5,531,100 | 36.71 | 37.72 | 36.71 | 37.37 | 00:00:00 | | 2009-08-03 | 5,185,900 | 37.94 | 38.48 | 37.45 | 38.42 | 00:00:00 | | 2009-08-04 | 4,776,000 | 38.16 | 39.22 | 38.10 | 38.47 | 00:00:00 | | 2009-08-05 | 5,364,200 | 38.49 | 38.96 | 37.14 | 37.56 | 00:00:00 | | 2009-08-06 | 4,621,600 | 38.01 | 38.40 | 36.97 | 37.64 | 00:00:00 | | 2009-08-07 | 5,554,900 | 38.18 | 39.86 | 37.86 | 39.75 | 00:00:00 | | 2009-08-10 | 8,862,000 | 38.31 | 38.61 | 37.21 | 37.66 | 00:00:00 | | 2009-08-11 | 7,122,200 | 37.53 | 37.70 | 36.52 | 36.77 | 00:00:00 | | 2009-08-12 | 7,117,000 | 36.64 | 37.04 | 36.23 | 36.50 | 00:00:00 | | 2009-08-13 | 5,474,500 | 36.81 | 37.26 | 36.01 | 37.01 | 00:00:00 | | 2009-08-14 | 3,776,100 | 37.00 | 37.08 | 36.10 | 36.44 | 00:00:00 | | 2009-08-17 | 5,738,900 | 35.61 | 35.63 | 34.74 | 34.75 | 00:00:00 | | 2009-08-18 | 6,043,400 | 34.87 | 36.15 | 34.62 | 36.06 | 00:00:00 | | 2009-08-19 | 5,603,700 | 35.55 | 36.54 | 35.25 | 36.31 | 00:00:00 | | 2009-08-20 | 3,582,600 | 36.37 | 36.88 | 35.93 | 36.71 | 00:00:00 | | 2009-08-21 | 4,546,600 | 36.92 | 37.75 | 36.82 | 37.49 | 00:00:00 | | 2009-08-24 | 6,575,400 | 37.58 | 37.66 | 35.76 | 35.81 | 00:00:00 | | 2009-08-25 | 8,063,500 | 36.14 | 37.43 | 35.97 | 36.91 | 00:00:00 | | 2009-08-26 | 5,410,300 | 36.80 | 37.69 | 36.64 | 37.29 | 00:00:00 | | 2009-08-27 | 4,519,300 | 37.30 | 37.66 | 36.42 | 37.47 | 00:00:00 | | 2009-08-28 | 5,929,800 | 37.77 | 38.19 | 37.45 | 37.54 | 00:00:00 | | 2009-08-31 | 7,080,800 | 37.16 | 37.45 | 36.03 | 36.28 | 00:00:00 | | 2009-09-01 | 8,658,400 | 36.11 | 36.64 | 35.66 | 36.09 | 00:00:00 | | 2009-09-02 | 9,334,100 | 36.53 | 37.75 | 36.50 | 37.43 | 00:00:00 | | 2009-09-03 | 11,013,600 | 37.83 | 39.87 | 37.39 | 39.65 | 00:00:00 | | 2009-09-04 | 6,056,300 | 39.24 | 39.73 | 39.02 | 39.41 | 00:00:00 | | 2009-09-08 | 8,875,900 | 39.79 | 41.28 | 39.66 | 41.12 | 00:00:00 | | 2009-09-09 | 6,968,400 | 41.05 | 41.48 | 40.70 | 41.14 | 00:00:00 | | 2009-09-10 | 5,770,700 | 41.11 | 41.22 | 40.22 | 41.05 | 00:00:00 | | 2009-09-11 | 10,527,700 | 40.54 | 40.63 | 39.37 | 39.76 | 00:00:00 | | 2009-09-14 | 8,575,000 | 39.74 | 40.68 | 39.25 | 40.41 | 00:00:00 | | 2009-09-15 | 24,978,200 | 40.35 | 40.53 | 37.95 | 38.32 | 00:00:00 | | 2009-09-16 | 10,358,100 | 38.69 | 38.74 | 37.87 | 38.56 | 00:00:00 | | 2009-09-17 | 9,719,500 | 38.57 | 38.82 | 37.41 | 37.59 | 00:00:00 | | 2009-09-18 | 7,433,900 | 37.73 | 38.13 | 37.61 | 37.90 | 00:00:00 | | 2009-09-21 | 7,633,200 | 37.45 | 38.52 | 37.45 | 38.45 | 00:00:00 | | 2009-09-22 | 5,724,200 | 38.77 | 39.02 | 38.28 | 38.32 | 00:00:00 | | 2009-09-23 | 5,939,900 | 38.40 | 38.85 | 38.22 | 38.30 | 00:00:00 | | 2009-09-24 | 4,852,700 | 38.50 | 38.90 | 37.64 | 37.91 | 00:00:00 | | 2009-09-25 | 3,900,500 | 37.91 | 37.91 | 37.08 | 37.30 | 00:00:00 | | 2009-09-28 | 2,605,900 | 37.39 | 37.89 | 37.31 | 37.73 | 00:00:00 | | 2009-09-29 | 2,513,800 | 37.89 | 38.25 | 37.50 | 37.86 | 00:00:00 | | 2009-09-30 | 5,175,500 | 37.80 | 37.88 | 37.01 | 37.52 | 00:00:00 | | 2009-10-01 | 6,079,800 | 37.43 | 37.85 | 36.67 | 37.01 | 00:00:00 | | 2009-10-02 | 3,808,200 | 36.39 | 36.81 | 36.30 | 36.41 | 00:00:00 | | 2009-10-05 | 3,246,200 | 36.42 | 37.25 | 36.32 | 37.10 | 00:00:00 | | 2009-10-06 | 5,433,800 | 37.48 | 38.15 | 37.38 | 37.87 | 00:00:00 | | 2009-10-07 | 3,662,300 | 37.88 | 38.10 | 37.56 | 38.10 | 00:00:00 | | 2009-10-08 | 4,335,700 | 38.26 | 38.88 | 38.25 | 38.59 | 00:00:00 | | 2009-10-09 | 3,597,000 | 38.49 | 38.62 | 38.17 | 38.44 | 00:00:00 | | 2009-10-12 | 4,684,500 | 38.74 | 39.35 | 38.52 | 39.11 | 00:00:00 | | 2009-10-13 | 3,864,400 | 39.01 | 39.49 | 38.93 | 39.26 | 00:00:00 | | 2009-10-14 | 7,906,300 | 39.73 | 40.77 | 39.71 | 40.62 | 00:00:00 | | 2009-10-15 | 5,316,900 | 40.31 | 41.00 | 40.25 | 40.92 | 00:00:00 | | 2009-10-16 | 5,164,400 | 40.65 | 40.84 | 39.97 | 40.73 | 00:00:00 | | 2009-10-19 | 3,261,000 | 40.76 | 41.28 | 40.39 | 40.86 | 00:00:00 | | 2009-10-20 | 6,260,500 | 40.63 | 40.63 | 39.10 | 39.79 | 00:00:00 | | 2009-10-21 | 5,891,600 | 39.65 | 40.33 | 38.75 | 38.81 | 00:00:00 | | 2009-10-22 | 5,584,000 | 38.98 | 39.61 | 38.33 | 39.45 | 00:00:00 | | 2009-10-23 | 3,905,600 | 39.72 | 40.18 | 38.98 | 39.17 | 00:00:00 | | 2009-10-26 | 5,097,800 | 39.14 | 40.24 | 39.11 | 39.39 | 00:00:00 | | 2009-10-27 | 6,516,200 | 39.39 | 40.12 | 38.73 | 39.87 | 00:00:00 | | 2009-10-28 | 5,177,900 | 39.59 | 39.80 | 38.49 | 38.58 | 00:00:00 | | 2009-10-29 | 3,598,300 | 39.04 | 39.65 | 38.71 | 39.27 | 00:00:00 | | 2009-10-30 | 4,972,200 | 39.15 | 39.53 | 38.06 | 38.18 | 00:00:00 | | 2009-11-02 | 4,125,200 | 38.35 | 39.32 | 38.01 | 38.89 | 00:00:00 | | 2009-11-03 | 4,948,000 | 38.54 | 39.54 | 38.32 | 39.32 | 00:00:00 | | 2009-11-04 | 3,870,400 | 39.65 | 39.84 | 38.85 | 38.96 | 00:00:00 | | 2009-11-05 | 8,052,500 | 38.48 | 40.30 | 38.48 | 40.05 | 00:00:00 | | 2009-11-06 | 3,831,200 | 39.99 | 40.54 | 39.65 | 40.24 | 00:00:00 | | 2009-11-09 | 5,013,700 | 40.51 | 41.86 | 40.30 | 41.78 | 00:00:00 | | 2009-11-10 | 5,196,100 | 41.56 | 42.28 | 41.50 | 42.24 | 00:00:00 | | 2009-11-11 | 4,567,700 | 42.61 | 43.07 | 41.91 | 42.25 | 00:00:00 | | 2009-11-12 | 5,616,200 | 42.13 | 42.38 | 41.65 | 41.84 | 00:00:00 | | 2009-11-13 | 4,217,700 | 42.01 | 42.24 | 41.48 | 41.88 | 00:00:00 | | 2009-11-16 | 5,001,100 | 42.16 | 43.00 | 42.10 | 42.93 | 00:00:00 | | 2009-11-17 | 5,328,000 | 42.63 | 42.74 | 41.31 | 42.20 | 00:00:00 | | 2009-11-18 | 4,072,100 | 42.08 | 42.48 | 41.75 | 42.48 | 00:00:00 | | 2009-11-19 | 6,907,700 | 42.21 | 43.05 | 42.00 | 42.95 | 00:00:00 | | 2009-11-20 | 6,212,800 | 42.82 | 43.50 | 42.62 | 43.30 | 00:00:00 | | 2009-11-23 | 5,579,100 | 43.68 | 44.32 | 43.54 | 43.71 | 00:00:00 | | 2009-11-24 | 8,545,500 | 43.66 | 43.96 | 42.62 | 42.85 | 00:00:00 | | 2009-11-25 | 4,050,800 | 43.00 | 43.29 | 42.79 | 43.26 | 00:00:00 | | 2009-11-27 | 3,037,000 | 42.81 | 43.24 | 42.26 | 42.83 | 00:00:00 | | 2009-11-30 | 6,791,000 | 43.50 | 43.84 | 42.65 | 42.83 | 00:00:00 | | 2009-12-01 | 4,920,400 | 43.28 | 43.90 | 42.81 | 43.53 | 00:00:00 | | 2009-12-02 | 5,113,100 | 43.56 | 43.83 | 43.05 | 43.13 | 00:00:00 | | 2009-12-03 | 6,886,500 | 44.02 | 44.50 | 43.50 | 43.54 | 00:00:00 | | 2009-12-04 | 5,047,000 | 44.43 | 44.50 | 43.22 | 43.79 | 00:00:00 | | 2009-12-07 | 3,395,700 | 43.85 | 44.05 | 43.60 | 43.97 | 00:00:00 | | 2009-12-08 | 4,514,100 | 43.66 | 44.09 | 43.30 | 43.46 | 00:00:00 | | 2009-12-09 | 4,921,400 | 43.50 | 43.59 | 42.56 | 43.03 | 00:00:00 | | 2009-12-10 | 4,281,700 | 43.25 | 43.63 | 42.94 | 43.21 | 00:00:00 | | 2009-12-11 | 5,910,100 | 43.75 | 44.43 | 43.37 | 44.34 | 00:00:00 | | 2009-12-14 | 8,926,300 | 44.85 | 45.55 | 44.57 | 45.37 | 00:00:00 | | 2009-12-15 | 43,708,600 | 43.00 | 43.14 | 40.96 | 41.53 | 00:00:00 | | 2009-12-16 | 11,754,300 | 41.90 | 42.17 | 41.05 | 41.29 | 00:00:00 | | 2009-12-17 | 9,550,500 | 41.23 | 41.51 | 40.94 | 40.94 | 00:00:00 | | 2009-12-18 | 15,372,100 | 41.16 | 41.23 | 39.26 | 39.50 | 00:00:00 | | 2009-12-21 | 7,938,500 | 39.52 | 40.45 | 39.45 | 40.07 | 00:00:00 | | 2009-12-22 | 4,667,900 | 40.29 | 40.64 | 40.01 | 40.45 | 00:00:00 | | 2009-12-23 | 5,703,300 | 40.49 | 40.86 | 40.16 | 40.76 | 00:00:00 | | 2009-12-24 | 2,079,100 | 40.89 | 41.12 | 40.63 | 40.70 | 00:00:00 | | 2009-12-28 | 4,465,100 | 40.81 | 41.20 | 40.70 | 40.89 | 00:00:00 | | 2009-12-29 | 4,110,600 | 41.00 | 41.11 | 40.38 | 40.42 | 00:00:00 | | 2009-12-30 | 2,566,800 | 40.38 | 40.57 | 40.26 | 40.34 | 00:00:00 | | 2009-12-31 | 3,762,600 | 40.20 | 40.35 | 39.46 | 39.46 | 00:00:00 | | 2010-01-04 | 6,433,800 | 39.84 | 40.58 | 39.63 | 40.19 | 00:00:00 | | 2010-01-05 | 6,979,200 | 40.54 | 41.50 | 40.50 | 41.21 | 00:00:00 | | 2010-01-06 | 4,192,500 | 41.21 | 41.34 | 40.66 | 40.89 | 00:00:00 | | 2010-01-07 | 8,762,000 | 40.80 | 41.59 | 40.70 | 41.54 | 00:00:00 | | 2010-01-08 | 14,177,900 | 40.64 | 40.86 | 39.75 | 39.91 | 00:00:00 | | 2010-01-11 | 9,568,900 | 40.04 | 40.04 | 39.00 | 39.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
