|
 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 | | 2011-12-05 | 5,401,500 | 27.96 | 28.53 | 27.82 | 28.37 | 00:00:00 | | 2011-12-06 | 5,905,100 | 28.32 | 28.51 | 27.98 | 28.13 | 00:00:00 | | 2011-12-07 | 5,207,000 | 28.00 | 28.25 | 27.32 | 28.12 | 00:00:00 | | 2011-12-08 | 5,906,900 | 28.05 | 28.51 | 27.33 | 27.42 | 00:00:00 | | 2011-12-09 | 4,685,700 | 27.40 | 28.21 | 27.18 | 28.11 | 00:00:00 | | 2011-12-12 | 7,806,000 | 28.02 | 28.46 | 27.45 | 28.07 | 00:00:00 | | 2011-12-13 | 31,746,700 | 25.48 | 25.71 | 23.62 | 23.73 | 00:00:00 | | 2011-12-14 | 14,835,500 | 23.83 | 24.08 | 23.01 | 23.35 | 00:00:00 | | 2011-12-15 | 8,529,800 | 23.47 | 23.85 | 23.12 | 23.36 | 00:00:00 | | 2011-12-16 | 8,805,700 | 23.53 | 23.59 | 23.13 | 23.19 | 00:00:00 | | 2011-12-19 | 8,941,300 | 23.25 | 23.39 | 22.48 | 22.56 | 00:00:00 | | 2011-12-20 | 9,391,800 | 22.83 | 23.26 | 22.69 | 23.06 | 00:00:00 | | 2011-12-21 | 5,944,900 | 23.04 | 23.10 | 22.70 | 22.88 | 00:00:00 | | 2011-12-22 | 6,018,400 | 22.85 | 23.30 | 22.77 | 23.22 | 00:00:00 | | 2011-12-23 | 3,759,100 | 23.12 | 23.29 | 23.00 | 23.28 | 00:00:00 | | 2011-12-27 | 6,687,400 | 23.20 | 23.58 | 22.85 | 23.43 | 00:00:00 | | 2011-12-28 | 4,364,100 | 23.43 | 23.51 | 22.89 | 23.00 | 00:00:00 | | 2011-12-29 | 3,552,100 | 22.89 | 23.17 | 22.88 | 23.11 | 00:00:00 | | 2011-12-30 | 4,120,600 | 23.10 | 23.50 | 23.07 | 23.37 | 00:00:00 | | 2012-01-03 | 5,431,600 | 23.70 | 23.88 | 23.54 | 23.68 | 00:00:00 | | 2012-01-04 | 7,836,500 | 23.64 | 23.64 | 22.95 | 23.23 | 00:00:00 | | 2012-01-05 | 8,463,300 | 23.20 | 23.79 | 22.85 | 23.44 | 00:00:00 | | 2012-01-06 | 8,873,400 | 23.58 | 24.60 | 23.56 | 24.22 | 00:00:00 | | 2012-01-09 | 6,952,000 | 24.28 | 24.68 | 23.96 | 24.62 | 00:00:00 | | 2012-01-10 | 7,090,800 | 24.81 | 24.96 | 24.39 | 24.72 | 00:00:00 | | 2012-01-11 | 4,682,900 | 24.59 | 25.03 | 24.46 | 24.81 | 00:00:00 | | 2012-01-12 | 3,791,300 | 24.86 | 24.99 | 24.54 | 24.76 | 00:00:00 | | 2012-01-13 | 4,295,300 | 24.61 | 24.70 | 23.98 | 24.29 | 00:00:00 | | 2012-01-17 | 3,510,900 | 24.49 | 24.75 | 24.38 | 24.46 | 00:00:00 | | 2012-01-18 | 4,546,100 | 24.46 | 25.21 | 24.32 | 25.17 | 00:00:00 | | 2012-01-19 | 4,611,900 | 25.16 | 25.38 | 25.06 | 25.10 | 00:00:00 | | 2012-01-20 | 4,287,000 | 25.16 | 25.44 | 24.97 | 25.00 | 00:00:00 | | 2012-01-23 | 5,514,700 | 24.96 | 25.78 | 24.95 | 25.69 | 00:00:00 | | 2012-01-24 | 4,197,600 | 25.59 | 25.61 | 25.11 | 25.36 | 00:00:00 | | 2012-01-25 | 4,581,200 | 25.27 | 25.81 | 24.85 | 25.71 | 00:00:00 | | 2012-01-26 | 6,562,400 | 25.79 | 25.99 | 24.94 | 25.02 | 00:00:00 | | 2012-01-27 | 3,981,400 | 25.07 | 25.49 | 24.89 | 25.44 | 00:00:00 | | 2012-01-30 | 3,745,000 | 25.18 | 25.47 | 24.96 | 25.38 | 00:00:00 | | 2012-01-31 | 9,743,500 | 24.55 | 24.60 | 23.68 | 23.95 | 00:00:00 | | 2012-02-01 | 6,653,200 | 24.13 | 24.37 | 23.98 | 24.18 | 00:00:00 | | 2012-02-02 | 3,742,400 | 24.18 | 24.47 | 24.12 | 24.30 | 00:00:00 | | 2012-02-03 | 8,449,500 | 24.55 | 24.63 | 23.80 | 23.86 | 00:00:00 | | 2012-02-06 | 6,574,000 | 23.78 | 24.72 | 23.76 | 24.67 | 00:00:00 | | 2012-02-07 | 7,672,400 | 24.54 | 25.42 | 24.44 | 25.38 | 00:00:00 | | 2012-02-08 | 6,504,900 | 25.29 | 25.75 | 25.24 | 25.40 | 00:00:00 | | 2012-02-09 | 4,519,600 | 25.50 | 25.59 | 25.04 | 25.35 | 00:00:00 | | 2012-02-10 | 3,456,000 | 25.15 | 25.30 | 24.92 | 25.08 | 00:00:00 | | 2012-02-13 | 2,733,400 | 25.22 | 25.45 | 25.02 | 25.21 | 00:00:00 | | 2012-02-14 | 2,780,400 | 25.25 | 25.50 | 25.14 | 25.49 | 00:00:00 | | 2012-02-15 | 3,686,300 | 25.58 | 25.70 | 25.18 | 25.35 | 00:00:00 | | 2012-02-16 | 3,622,900 | 25.30 | 25.90 | 25.28 | 25.87 | 00:00:00 | | 2012-02-17 | 3,311,300 | 25.92 | 26.05 | 25.69 | 25.71 | 00:00:00 | | 2012-02-21 | 5,444,100 | 25.93 | 26.29 | 25.85 | 25.91 | 00:00:00 | | 2012-02-22 | 5,706,900 | 25.90 | 26.07 | 25.05 | 25.08 | 00:00:00 | | 2012-02-23 | 3,938,900 | 25.03 | 25.60 | 25.03 | 25.19 | 00:00:00 | | 2012-02-24 | 2,821,700 | 25.18 | 25.33 | 24.92 | 24.99 | 00:00:00 | | 2012-02-27 | 3,013,300 | 24.91 | 25.25 | 24.66 | 25.01 | 00:00:00 | | 2012-02-28 | 3,951,400 | 24.98 | 25.61 | 24.75 | 25.54 | 00:00:00 | | 2012-02-29 | 5,794,000 | 25.57 | 25.68 | 24.66 | 24.70 | 00:00:00 | | 2012-03-01 | 4,097,800 | 24.84 | 25.08 | 24.59 | 24.70 | 00:00:00 | | 2012-03-02 | 3,271,900 | 24.62 | 24.74 | 24.28 | 24.31 | 00:00:00 | | 2012-03-05 | 3,848,700 | 24.22 | 24.78 | 24.02 | 24.64 | 00:00:00 | | 2012-03-06 | 3,884,900 | 24.30 | 24.49 | 23.98 | 24.06 | 00:00:00 | | 2012-03-07 | 5,401,800 | 24.07 | 24.64 | 23.92 | 24.39 | 00:00:00 | | 2012-03-08 | 2,507,100 | 24.55 | 24.70 | 24.33 | 24.55 | 00:00:00 | | 2012-03-09 | 3,224,200 | 24.46 | 24.89 | 24.41 | 24.77 | 00:00:00 | | 2012-03-12 | 2,788,500 | 24.72 | 24.80 | 24.45 | 24.56 | 00:00:00 | | 2012-03-13 | 4,513,900 | 24.77 | 24.84 | 24.48 | 24.59 | 00:00:00 | | 2012-03-14 | 7,229,400 | 24.55 | 24.64 | 23.73 | 23.92 | 00:00:00 | | 2012-03-15 | 10,098,600 | 23.93 | 25.27 | 23.39 | 25.20 | 00:00:00 | | 2012-03-16 | 10,234,200 | 25.18 | 25.65 | 24.92 | 25.52 | 00:00:00 | | 2012-03-19 | 8,536,100 | 25.35 | 26.31 | 25.31 | 26.12 | 00:00:00 | | 2012-03-20 | 6,833,800 | 25.89 | 26.40 | 25.47 | 26.29 | 00:00:00 | | 2012-03-21 | 13,473,700 | 26.29 | 27.35 | 26.27 | 27.14 | 00:00:00 | | 2012-03-22 | 7,781,800 | 26.98 | 27.55 | 26.75 | 26.96 | 00:00:00 | | 2012-03-23 | 8,408,500 | 27.25 | 27.95 | 26.83 | 27.51 | 00:00:00 | | 2012-03-26 | 7,478,200 | 27.69 | 27.75 | 27.10 | 27.37 | 00:00:00 | | 2012-03-27 | 6,918,000 | 27.46 | 27.50 | 26.88 | 26.93 | 00:00:00 | | 2012-03-28 | 9,783,400 | 27.02 | 27.30 | 26.53 | 26.62 | 00:00:00 | | 2012-03-29 | 30,389,800 | 25.36 | 25.48 | 23.96 | 24.77 | 00:00:00 | | 2012-03-30 | 16,859,300 | 24.53 | 24.57 | 23.61 | 23.68 | 00:00:00 | | 2012-04-02 | 11,182,500 | 23.24 | 23.80 | 22.80 | 23.64 | 00:00:00 | | 2012-04-03 | 8,253,100 | 23.37 | 23.91 | 23.30 | 23.55 | 00:00:00 | | 2012-04-04 | 10,274,400 | 23.36 | 23.98 | 22.76 | 22.95 | 00:00:00 | | 2012-04-05 | 6,948,300 | 22.74 | 22.94 | 22.43 | 22.65 | 00:00:00 | | 2012-04-09 | 6,961,000 | 22.31 | 22.74 | 22.07 | 22.65 | 00:00:00 | | 2012-04-10 | 29,616,700 | 22.48 | 23.74 | 21.21 | 21.32 | 00:00:00 | | 2012-04-11 | 13,638,100 | 21.29 | 22.14 | 21.21 | 21.96 | 00:00:00 | | 2012-04-12 | 19,379,400 | 21.93 | 22.55 | 21.81 | 22.24 | 00:00:00 | | 2012-04-13 | 18,355,900 | 22.20 | 22.47 | 21.93 | 22.04 | 00:00:00 | | 2012-04-16 | 7,236,500 | 22.05 | 22.07 | 21.57 | 21.85 | 00:00:00 | | 2012-04-17 | 5,924,400 | 21.89 | 22.02 | 21.72 | 21.92 | 00:00:00 | | 2012-04-18 | 6,275,000 | 22.24 | 22.43 | 21.98 | 22.06 | 00:00:00 | | 2012-04-19 | 4,413,000 | 22.06 | 22.30 | 21.89 | 22.00 | 00:00:00 | | 2012-04-20 | 9,819,400 | 21.94 | 22.00 | 21.39 | 21.47 | 00:00:00 | | 2012-04-23 | 7,599,300 | 21.26 | 21.95 | 21.13 | 21.75 | 00:00:00 | | 2012-04-24 | 6,762,000 | 21.48 | 21.83 | 21.24 | 21.70 | 00:00:00 | | 2012-04-25 | 4,790,200 | 21.91 | 22.18 | 21.81 | 22.08 | 00:00:00 | | 2012-04-26 | 4,800,200 | 22.09 | 22.22 | 21.95 | 22.11 | 00:00:00 | | 2012-04-27 | 5,019,300 | 22.23 | 22.33 | 21.85 | 22.33 | 00:00:00 | | 2012-04-30 | 3,474,900 | 22.33 | 22.42 | 21.93 | 22.07 | 00:00:00 | | 2012-05-01 | 5,557,900 | 22.06 | 22.69 | 21.99 | 22.45 | 00:00:00 | | 2012-05-02 | 3,989,800 | 22.27 | 22.28 | 21.98 | 22.10 | 00:00:00 | | 2012-05-03 | 8,957,900 | 22.18 | 22.20 | 21.48 | 21.59 | 00:00:00 | | 2012-05-04 | 5,938,500 | 21.58 | 21.59 | 20.78 | 20.82 | 00:00:00 | | 2012-05-07 | 5,193,700 | 20.66 | 20.95 | 20.56 | 20.62 | 00:00:00 | | 2012-05-08 | 7,819,200 | 20.47 | 20.50 | 19.80 | 20.12 | 00:00:00 | | 2012-05-09 | 6,043,600 | 19.90 | 20.40 | 19.79 | 20.10 | 00:00:00 | | 2012-05-10 | 7,003,500 | 20.18 | 20.20 | 19.88 | 19.94 | 00:00:00 | | 2012-05-11 | 7,506,100 | 19.47 | 19.85 | 19.23 | 19.28 | 00:00:00 | | 2012-05-14 | 7,975,500 | 19.14 | 19.70 | 19.02 | 19.56 | 00:00:00 | | 2012-05-15 | 4,722,100 | 19.64 | 19.65 | 19.05 | 19.12 | 00:00:00 | | 2012-05-16 | 5,436,100 | 19.24 | 19.49 | 18.92 | 18.92 | 00:00:00 | | 2012-05-17 | 10,734,700 | 18.97 | 18.97 | 18.42 | 18.44 | 00:00:00 | | 2012-05-18 | 9,787,000 | 18.55 | 18.66 | 17.84 | 18.02 | 00:00:00 | | 2012-05-21 | 10,081,500 | 17.66 | 18.29 | 17.53 | 18.17 | 00:00:00 | | 2012-05-22 | 22,900,400 | 18.80 | 18.86 | 17.94 | 18.46 | 00:00:00 | | 2012-05-23 | 7,300,000 | 18.27 | 18.61 | 17.96 | 18.57 | 00:00:00 | | 2012-05-24 | 8,254,300 | 18.75 | 19.03 | 18.56 | 18.82 | 00:00:00 | | 2012-05-25 | 5,633,600 | 18.68 | 19.25 | 18.68 | 19.17 | 00:00:00 | | 2012-05-29 | 6,078,600 | 19.25 | 19.40 | 19.05 | 19.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
