|
 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 | | 2011-06-15 | 12,107,300 | 29.89 | 31.13 | 29.83 | 30.41 | 00:00:00 | | 2011-06-16 | 8,831,800 | 30.34 | 30.76 | 29.67 | 30.01 | 00:00:00 | | 2011-06-17 | 10,184,000 | 30.44 | 31.10 | 30.26 | 31.01 | 00:00:00 | | 2011-06-20 | 7,159,400 | 30.88 | 31.56 | 30.82 | 31.54 | 00:00:00 | | 2011-06-21 | 13,098,300 | 32.83 | 32.85 | 31.94 | 32.38 | 00:00:00 | | 2011-06-22 | 6,071,400 | 32.28 | 32.47 | 31.76 | 31.77 | 00:00:00 | | 2011-06-23 | 7,493,500 | 31.28 | 32.17 | 31.13 | 32.12 | 00:00:00 | | 2011-06-24 | 13,396,300 | 32.19 | 32.48 | 31.81 | 32.48 | 00:00:00 | | 2011-06-27 | 8,299,600 | 32.28 | 32.45 | 31.23 | 31.32 | 00:00:00 | | 2011-06-28 | 6,246,400 | 31.45 | 32.01 | 31.35 | 31.92 | 00:00:00 | | 2011-06-29 | 5,546,900 | 32.06 | 32.20 | 31.54 | 31.67 | 00:00:00 | | 2011-06-30 | 5,313,400 | 31.66 | 31.89 | 31.39 | 31.41 | 00:00:00 | | 2011-07-01 | 5,909,000 | 31.38 | 32.05 | 31.28 | 32.00 | 00:00:00 | | 2011-07-05 | 6,625,400 | 32.00 | 32.47 | 31.91 | 32.24 | 00:00:00 | | 2011-07-06 | 5,177,800 | 32.27 | 32.28 | 31.83 | 32.00 | 00:00:00 | | 2011-07-07 | 5,892,200 | 32.25 | 32.65 | 32.10 | 32.28 | 00:00:00 | | 2011-07-08 | 5,600,000 | 31.92 | 32.12 | 31.76 | 31.82 | 00:00:00 | | 2011-07-11 | 6,114,400 | 31.51 | 31.75 | 30.97 | 31.09 | 00:00:00 | | 2011-07-12 | 4,772,100 | 30.92 | 31.49 | 30.35 | 31.15 | 00:00:00 | | 2011-07-13 | 4,736,200 | 31.30 | 31.56 | 31.11 | 31.25 | 00:00:00 | | 2011-07-14 | 12,289,500 | 30.61 | 30.78 | 29.38 | 29.46 | 00:00:00 | | 2011-07-15 | 8,550,100 | 29.52 | 29.62 | 29.07 | 29.61 | 00:00:00 | | 2011-07-18 | 6,444,100 | 29.37 | 29.45 | 28.75 | 28.96 | 00:00:00 | | 2011-07-19 | 7,001,400 | 29.19 | 29.20 | 28.57 | 29.02 | 00:00:00 | | 2011-07-20 | 4,770,900 | 29.10 | 29.12 | 28.69 | 28.92 | 00:00:00 | | 2011-07-21 | 5,884,700 | 29.09 | 29.79 | 28.94 | 29.70 | 00:00:00 | | 2011-07-22 | 3,327,200 | 29.61 | 29.69 | 29.30 | 29.56 | 00:00:00 | | 2011-07-25 | 3,370,400 | 29.04 | 29.42 | 29.00 | 29.30 | 00:00:00 | | 2011-07-26 | 6,185,800 | 29.37 | 29.76 | 29.17 | 29.76 | 00:00:00 | | 2011-07-27 | 7,181,200 | 29.42 | 29.50 | 28.58 | 28.78 | 00:00:00 | | 2011-07-28 | 6,635,400 | 28.74 | 29.02 | 27.92 | 27.94 | 00:00:00 | | 2011-07-29 | 7,625,500 | 27.70 | 27.94 | 27.25 | 27.60 | 00:00:00 | | 2011-08-01 | 7,074,400 | 27.96 | 28.03 | 26.78 | 26.96 | 00:00:00 | | 2011-08-02 | 11,104,000 | 26.76 | 27.19 | 26.47 | 26.89 | 00:00:00 | | 2011-08-03 | 8,693,800 | 27.05 | 27.12 | 26.31 | 26.98 | 00:00:00 | | 2011-08-04 | 12,838,900 | 26.62 | 26.64 | 24.87 | 24.92 | 00:00:00 | | 2011-08-05 | 12,814,200 | 25.24 | 25.56 | 24.62 | 25.52 | 00:00:00 | | 2011-08-08 | 10,835,400 | 24.62 | 24.91 | 23.78 | 23.95 | 00:00:00 | | 2011-08-09 | 11,903,500 | 24.26 | 25.13 | 23.60 | 25.12 | 00:00:00 | | 2011-08-10 | 6,653,000 | 24.80 | 24.87 | 24.03 | 24.08 | 00:00:00 | | 2011-08-11 | 6,337,900 | 24.18 | 25.29 | 24.00 | 24.95 | 00:00:00 | | 2011-08-12 | 11,643,300 | 25.10 | 25.46 | 23.52 | 23.68 | 00:00:00 | | 2011-08-15 | 6,209,200 | 23.93 | 24.59 | 23.67 | 24.52 | 00:00:00 | | 2011-08-16 | 5,207,000 | 24.26 | 24.94 | 24.25 | 24.87 | 00:00:00 | | 2011-08-17 | 4,870,800 | 25.03 | 25.33 | 24.52 | 24.81 | 00:00:00 | | 2011-08-18 | 11,864,600 | 24.15 | 24.15 | 23.25 | 24.02 | 00:00:00 | | 2011-08-19 | 7,017,400 | 23.70 | 24.92 | 23.64 | 24.06 | 00:00:00 | | 2011-08-22 | 5,982,300 | 24.46 | 24.63 | 23.73 | 23.95 | 00:00:00 | | 2011-08-23 | 5,937,800 | 24.05 | 24.68 | 23.81 | 24.38 | 00:00:00 | | 2011-08-24 | 3,776,600 | 24.47 | 25.13 | 24.30 | 25.05 | 00:00:00 | | 2011-08-25 | 5,105,800 | 25.06 | 25.26 | 24.06 | 24.14 | 00:00:00 | | 2011-08-26 | 4,024,100 | 24.00 | 24.98 | 23.78 | 24.79 | 00:00:00 | | 2011-08-29 | 3,621,800 | 25.06 | 25.50 | 24.89 | 25.43 | 00:00:00 | | 2011-08-30 | 4,868,500 | 25.25 | 25.50 | 24.99 | 25.23 | 00:00:00 | | 2011-08-31 | 4,877,800 | 25.35 | 25.92 | 25.27 | 25.59 | 00:00:00 | | 2011-09-01 | 4,379,800 | 25.59 | 25.73 | 24.79 | 24.79 | 00:00:00 | | 2011-09-02 | 5,095,100 | 24.43 | 24.50 | 23.90 | 24.10 | 00:00:00 | | 2011-09-06 | 8,019,200 | 23.33 | 23.50 | 23.00 | 23.30 | 00:00:00 | | 2011-09-07 | 5,422,400 | 23.62 | 24.55 | 23.48 | 24.55 | 00:00:00 | | 2011-09-08 | 4,787,800 | 24.37 | 24.42 | 24.00 | 24.20 | 00:00:00 | | 2011-09-09 | 7,660,200 | 23.87 | 24.68 | 23.75 | 24.50 | 00:00:00 | | 2011-09-12 | 8,745,900 | 24.30 | 25.20 | 24.07 | 24.96 | 00:00:00 | | 2011-09-13 | 32,901,200 | 24.70 | 24.70 | 22.74 | 23.35 | 00:00:00 | | 2011-09-14 | 13,162,600 | 23.07 | 24.35 | 22.90 | 24.01 | 00:00:00 | | 2011-09-15 | 12,546,800 | 24.26 | 25.71 | 24.26 | 25.68 | 00:00:00 | | 2011-09-16 | 10,768,100 | 25.91 | 26.10 | 25.25 | 25.43 | 00:00:00 | | 2011-09-19 | 5,405,600 | 25.04 | 25.27 | 24.78 | 25.10 | 00:00:00 | | 2011-09-20 | 5,679,200 | 25.24 | 25.58 | 24.77 | 24.79 | 00:00:00 | | 2011-09-21 | 4,358,700 | 24.85 | 25.11 | 24.11 | 24.12 | 00:00:00 | | 2011-09-22 | 9,221,900 | 23.36 | 24.46 | 23.32 | 24.25 | 00:00:00 | | 2011-09-23 | 6,440,600 | 24.14 | 24.37 | 23.95 | 24.18 | 00:00:00 | | 2011-09-26 | 4,782,800 | 24.29 | 25.28 | 24.10 | 25.22 | 00:00:00 | | 2011-09-27 | 9,193,600 | 25.64 | 25.70 | 24.53 | 24.69 | 00:00:00 | | 2011-09-28 | 8,760,700 | 24.80 | 24.86 | 24.42 | 24.47 | 00:00:00 | | 2011-09-29 | 8,157,100 | 24.90 | 25.05 | 23.74 | 24.38 | 00:00:00 | | 2011-09-30 | 5,148,400 | 23.88 | 23.96 | 23.29 | 23.30 | 00:00:00 | | 2011-10-03 | 9,517,400 | 23.19 | 23.51 | 22.10 | 22.12 | 00:00:00 | | 2011-10-04 | 9,300,000 | 21.84 | 22.80 | 21.79 | 22.78 | 00:00:00 | | 2011-10-05 | 9,137,900 | 22.94 | 23.35 | 22.69 | 23.16 | 00:00:00 | | 2011-10-06 | 5,034,400 | 23.19 | 24.26 | 23.17 | 24.26 | 00:00:00 | | 2011-10-07 | 10,051,900 | 24.84 | 25.47 | 24.74 | 24.77 | 00:00:00 | | 2011-10-10 | 4,674,300 | 25.20 | 25.30 | 24.80 | 25.09 | 00:00:00 | | 2011-10-11 | 4,940,400 | 25.12 | 25.87 | 24.93 | 25.79 | 00:00:00 | | 2011-10-12 | 4,944,000 | 25.94 | 26.31 | 25.56 | 25.82 | 00:00:00 | | 2011-10-13 | 3,860,300 | 25.72 | 26.04 | 25.47 | 25.55 | 00:00:00 | | 2011-10-14 | 3,956,100 | 25.91 | 26.04 | 25.43 | 25.66 | 00:00:00 | | 2011-10-17 | 4,008,900 | 25.43 | 25.75 | 24.82 | 24.87 | 00:00:00 | | 2011-10-18 | 4,822,600 | 24.94 | 25.64 | 24.53 | 25.38 | 00:00:00 | | 2011-10-19 | 3,940,100 | 25.23 | 25.43 | 24.87 | 25.04 | 00:00:00 | | 2011-10-20 | 5,085,300 | 25.00 | 25.81 | 24.65 | 25.73 | 00:00:00 | | 2011-10-21 | 3,580,500 | 26.01 | 26.39 | 25.69 | 26.08 | 00:00:00 | | 2011-10-24 | 4,071,400 | 26.12 | 26.84 | 26.10 | 26.43 | 00:00:00 | | 2011-10-25 | 3,768,600 | 26.11 | 26.58 | 25.90 | 26.05 | 00:00:00 | | 2011-10-26 | 6,126,800 | 26.44 | 26.85 | 25.88 | 26.65 | 00:00:00 | | 2011-10-27 | 8,961,600 | 27.18 | 27.60 | 26.96 | 27.05 | 00:00:00 | | 2011-10-28 | 6,594,300 | 27.24 | 27.33 | 26.25 | 26.50 | 00:00:00 | | 2011-10-31 | 6,598,600 | 26.65 | 26.96 | 26.10 | 26.23 | 00:00:00 | | 2011-11-01 | 5,213,100 | 25.52 | 26.48 | 25.33 | 25.93 | 00:00:00 | | 2011-11-02 | 6,004,100 | 26.46 | 27.00 | 26.40 | 26.59 | 00:00:00 | | 2011-11-03 | 5,404,100 | 26.82 | 27.05 | 25.98 | 27.01 | 00:00:00 | | 2011-11-04 | 5,305,000 | 26.70 | 27.52 | 26.70 | 27.31 | 00:00:00 | | 2011-11-07 | 6,674,400 | 27.19 | 27.53 | 26.24 | 26.46 | 00:00:00 | | 2011-11-08 | 6,642,400 | 26.50 | 26.88 | 25.88 | 26.84 | 00:00:00 | | 2011-11-09 | 10,188,900 | 26.63 | 27.96 | 26.62 | 27.22 | 00:00:00 | | 2011-11-10 | 7,661,900 | 27.68 | 28.09 | 27.02 | 27.30 | 00:00:00 | | 2011-11-11 | 5,186,200 | 27.62 | 28.36 | 27.60 | 28.09 | 00:00:00 | | 2011-11-14 | 3,804,300 | 27.93 | 28.13 | 27.52 | 27.64 | 00:00:00 | | 2011-11-15 | 7,092,900 | 27.43 | 28.10 | 27.43 | 28.06 | 00:00:00 | | 2011-11-16 | 6,530,200 | 27.76 | 28.34 | 27.67 | 28.06 | 00:00:00 | | 2011-11-17 | 6,125,900 | 28.09 | 28.16 | 27.25 | 27.52 | 00:00:00 | | 2011-11-18 | 5,412,000 | 27.55 | 27.69 | 26.90 | 27.06 | 00:00:00 | | 2011-11-21 | 6,144,900 | 26.62 | 26.74 | 25.81 | 26.41 | 00:00:00 | | 2011-11-22 | 4,582,500 | 26.28 | 26.43 | 25.90 | 26.18 | 00:00:00 | | 2011-11-23 | 3,224,000 | 25.97 | 26.17 | 25.63 | 25.71 | 00:00:00 | | 2011-11-25 | 2,795,800 | 25.54 | 26.38 | 25.54 | 25.63 | 00:00:00 | | 2011-11-28 | 5,706,700 | 26.95 | 27.03 | 26.22 | 26.49 | 00:00:00 | | 2011-11-29 | 8,963,300 | 26.62 | 27.98 | 26.50 | 27.86 | 00:00:00 | | 2011-11-30 | 9,965,300 | 28.24 | 28.42 | 26.95 | 27.09 | 00:00:00 | | 2011-12-01 | 6,444,800 | 26.86 | 27.36 | 26.80 | 27.07 | 00:00:00 | | 2011-12-02 | 5,143,100 | 27.41 | 27.75 | 27.15 | 27.60 | 00:00:00 | | 2011-12-05 | 5,401,500 | 27.96 | 28.53 | 27.82 | 28.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
