|
 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 | | 2013-10-17 | 8,132,300 | 41.77 | 42.96 | 41.60 | 42.82 | 00:00:00 | | 2013-10-18 | 5,994,600 | 42.96 | 43.27 | 42.38 | 42.97 | 00:00:00 | | 2013-10-21 | 3,193,700 | 43.01 | 43.11 | 42.50 | 42.81 | 00:00:00 | | 2013-10-30 | 2,982,000 | 43.06 | 43.34 | 42.40 | 42.73 | 00:00:00 | | 2013-10-31 | 3,416,300 | 42.46 | 43.28 | 41.81 | 42.80 | 00:00:00 | | 2013-11-01 | 3,452,800 | 43.37 | 43.42 | 42.70 | 42.93 | 00:00:00 | | 2013-11-04 | 3,277,000 | 43.03 | 43.45 | 43.01 | 43.28 | 00:00:00 | | 2013-11-07 | 6,137,000 | 42.00 | 42.27 | 40.87 | 40.89 | 00:00:00 | | 2013-11-08 | 4,150,600 | 40.85 | 42.41 | 40.85 | 42.41 | 00:00:00 | | 2013-11-11 | 6,906,800 | 43.44 | 44.34 | 43.10 | 44.33 | 00:00:00 | | 2013-11-12 | 3,472,400 | 44.17 | 44.50 | 43.54 | 43.77 | 00:00:00 | | 2013-11-13 | 5,376,400 | 43.73 | 44.66 | 43.66 | 43.99 | 00:00:00 | | 2013-11-18 | 7,223,200 | 43.94 | 44.35 | 43.21 | 43.56 | 00:00:00 | | 2013-11-21 | 9,749,000 | 38.96 | 39.51 | 37.91 | 39.07 | 00:00:00 | | 2013-11-22 | 4,819,500 | 39.28 | 39.49 | 39.10 | 39.37 | 00:00:00 | | 2013-11-25 | 4,057,100 | 40.01 | 40.03 | 39.55 | 39.73 | 00:00:00 | | 2013-11-29 | 4,284,900 | 40.19 | 40.60 | 39.82 | 40.55 | 00:00:00 | | 2013-12-06 | 5,002,600 | 41.79 | 42.40 | 40.89 | 41.05 | 00:00:00 | | 2013-12-12 | 4,932,200 | 40.51 | 41.04 | 40.00 | 40.23 | 00:00:00 | | 2013-12-16 | 4,278,500 | 40.86 | 41.89 | 40.71 | 41.73 | 00:00:00 | | 2013-12-17 | 3,630,700 | 41.64 | 41.68 | 40.84 | 41.22 | 00:00:00 | | 2013-12-20 | 10,027,900 | 41.42 | 41.45 | 39.64 | 39.66 | 00:00:00 | | 2013-12-23 | 4,901,100 | 39.76 | 40.74 | 39.58 | 40.61 | 00:00:00 | | 2013-12-27 | 2,729,700 | 41.02 | 41.24 | 40.06 | 40.17 | 00:00:00 | | 2013-12-30 | 3,749,900 | 40.26 | 40.26 | 39.32 | 40.01 | 00:00:00 | | 2013-12-31 | 2,926,900 | 40.02 | 40.29 | 39.70 | 39.88 | 00:00:00 | | 2014-01-02 | 4,012,800 | 39.75 | 41.00 | 39.62 | 40.50 | 00:00:00 | | 2014-01-06 | 11,006,600 | 39.96 | 40.45 | 38.30 | 39.41 | 00:00:00 | | 2014-01-07 | 7,839,100 | 39.15 | 39.69 | 37.78 | 38.38 | 00:00:00 | | 2014-01-08 | 6,931,900 | 38.47 | 39.00 | 37.61 | 37.84 | 00:00:00 | | 2014-01-14 | 12,134,700 | 36.94 | 37.23 | 35.67 | 37.05 | 00:00:00 | | 2014-01-15 | 14,038,700 | 37.30 | 37.85 | 36.41 | 37.57 | 00:00:00 | | 2014-01-16 | 85,048,000 | 25.91 | 28.20 | 25.78 | 26.83 | 00:00:00 | | 2014-01-17 | 60,329,500 | 27.01 | 27.05 | 24.41 | 24.43 | 00:00:00 | | 2014-01-24 | 11,838,900 | 25.78 | 25.78 | 24.91 | 25.02 | 00:00:00 | | 2014-01-28 | 9,137,800 | 24.46 | 25.09 | 24.44 | 24.72 | 00:00:00 | | 2014-01-29 | 7,392,600 | 24.51 | 24.60 | 23.85 | 23.97 | 00:00:00 | | 2014-01-30 | 15,266,200 | 24.29 | 24.48 | 22.68 | 22.72 | 00:00:00 | | 2014-01-31 | 13,508,100 | 22.35 | 23.94 | 22.15 | 23.54 | 00:00:00 | | 2014-02-04 | 8,967,900 | 23.17 | 23.38 | 22.66 | 22.78 | 00:00:00 | | 2014-02-05 | 8,257,600 | 22.51 | 23.22 | 22.30 | 23.12 | 00:00:00 | | 2014-02-10 | 12,057,100 | 24.51 | 25.33 | 24.16 | 25.24 | 00:00:00 | | 2014-02-11 | 10,683,700 | 25.29 | 25.66 | 25.16 | 25.42 | 00:00:00 | | 2014-02-12 | 8,324,400 | 25.42 | 25.54 | 24.61 | 24.89 | 00:00:00 | | 2014-02-13 | 5,996,500 | 24.73 | 24.82 | 24.45 | 24.68 | 00:00:00 | | 2014-02-14 | 4,055,800 | 24.69 | 24.94 | 24.47 | 24.78 | 00:00:00 | | 2014-02-21 | 4,626,900 | 24.80 | 25.03 | 24.58 | 24.64 | 00:00:00 | | 2014-02-25 | 12,967,200 | 25.08 | 26.07 | 25.07 | 25.31 | 00:00:00 | | 2014-02-26 | 14,597,600 | 25.54 | 26.20 | 25.26 | 25.82 | 00:00:00 | | 2014-02-27 | 33,924,600 | 27.70 | 28.20 | 25.42 | 25.57 | 00:00:00 | | 2014-02-28 | 15,418,900 | 25.85 | 26.96 | 25.68 | 26.63 | 00:00:00 | | 2014-03-11 | 5,578,000 | 26.17 | 26.23 | 25.74 | 25.97 | 00:00:00 | | 2014-03-12 | 4,728,500 | 25.86 | 25.93 | 25.50 | 25.74 | 00:00:00 | | 2014-03-13 | 5,825,700 | 25.91 | 26.03 | 25.22 | 25.29 | 00:00:00 | | 2014-03-14 | 3,825,700 | 25.28 | 25.80 | 25.24 | 25.70 | 00:00:00 | | 2014-03-25 | 4,792,300 | 26.53 | 26.60 | 26.10 | 26.19 | 00:00:00 | | 2014-03-26 | 4,241,200 | 26.32 | 26.36 | 25.59 | 25.77 | 00:00:00 | | 2014-03-31 | 4,524,100 | 26.34 | 26.59 | 26.05 | 26.41 | 00:00:00 | | 2014-04-01 | 4,848,300 | 26.41 | 26.58 | 26.05 | 26.38 | 00:00:00 | | 2014-04-04 | 11,273,000 | 27.04 | 27.94 | 26.55 | 27.70 | 00:00:00 | | 2014-04-08 | 6,084,100 | 27.23 | 27.46 | 26.98 | 27.37 | 00:00:00 | | 2014-04-14 | 4,493,500 | 25.75 | 25.91 | 25.39 | 25.70 | 00:00:00 | | 2014-04-17 | 6,185,800 | 24.48 | 24.75 | 24.21 | 24.48 | 00:00:00 | | 2014-04-21 | 5,269,900 | 24.55 | 24.59 | 24.07 | 24.12 | 00:00:00 | | 2014-04-22 | 5,942,300 | 24.25 | 24.54 | 24.05 | 24.49 | 00:00:00 | | 2014-04-23 | 2,843,300 | 24.52 | 24.76 | 24.27 | 24.27 | 00:00:00 | | 2014-04-24 | 4,278,100 | 24.34 | 24.47 | 24.15 | 24.19 | 00:00:00 | | 2014-04-25 | 7,421,800 | 24.18 | 24.40 | 23.87 | 24.38 | 00:00:00 | | 2014-05-01 | 3,287,800 | 26.13 | 26.40 | 25.90 | 26.02 | 00:00:00 | | 2014-05-02 | 3,559,000 | 26.04 | 26.48 | 26.01 | 26.15 | 00:00:00 | | 2014-05-05 | 2,735,100 | 26.03 | 26.04 | 25.75 | 25.91 | 00:00:00 | | 2014-05-06 | 4,359,500 | 25.90 | 25.90 | 25.01 | 25.18 | 00:00:00 | | 2014-05-07 | 2,581,900 | 25.24 | 25.40 | 25.06 | 25.25 | 00:00:00 | | 2014-05-08 | 3,176,700 | 25.27 | 25.75 | 25.21 | 25.51 | 00:00:00 | | 2014-05-09 | 2,651,000 | 25.51 | 25.97 | 25.41 | 25.92 | 00:00:00 | | 2014-05-12 | 2,971,200 | 25.97 | 26.36 | 25.90 | 26.25 | 00:00:00 | | 2014-05-20 | 8,794,500 | 26.03 | 26.08 | 24.57 | 24.66 | 00:00:00 | | 2014-05-21 | 8,834,000 | 24.82 | 25.36 | 24.71 | 25.35 | 00:00:00 | | 2014-05-22 | 26,729,400 | 25.91 | 27.50 | 25.50 | 26.22 | 00:00:00 | | 2014-05-23 | 7,305,400 | 26.19 | 27.23 | 25.88 | 27.01 | 00:00:00 | | 2014-05-27 | 6,726,400 | 27.15 | 27.63 | 26.81 | 27.07 | 00:00:00 | | 2014-05-28 | 3,385,700 | 27.27 | 27.32 | 26.60 | 26.94 | 00:00:00 | | 2014-05-29 | 5,570,700 | 27.17 | 27.52 | 26.86 | 27.47 | 00:00:00 | | 2014-05-30 | 7,702,300 | 27.47 | 28.25 | 27.45 | 27.66 | 00:00:00 | | 2014-06-03 | 3,904,500 | 27.45 | 28.06 | 27.28 | 28.06 | 00:00:00 | | 2014-06-04 | 4,701,700 | 28.03 | 28.62 | 28.00 | 28.55 | 00:00:00 | | 2014-06-09 | 2,958,000 | 29.01 | 29.23 | 28.92 | 28.97 | 00:00:00 | | 2014-06-10 | 5,063,400 | 28.85 | 29.64 | 28.85 | 29.49 | 00:00:00 | | 2014-06-11 | 3,996,400 | 29.40 | 29.47 | 28.68 | 28.83 | 00:00:00 | | 2014-06-12 | 3,487,700 | 28.82 | 28.84 | 28.22 | 28.44 | 00:00:00 | | 2014-06-13 | 2,863,600 | 28.52 | 28.66 | 28.25 | 28.64 | 00:00:00 | | 2014-06-16 | 2,467,500 | 28.64 | 28.85 | 28.37 | 28.76 | 00:00:00 | | 2014-06-17 | 2,734,700 | 28.76 | 29.14 | 28.70 | 29.01 | 00:00:00 | | 2014-06-18 | 2,390,500 | 29.00 | 29.14 | 28.67 | 29.11 | 00:00:00 | | 2014-06-19 | 2,622,800 | 29.08 | 29.21 | 28.76 | 28.92 | 00:00:00 | | 2014-07-15 | 3,275,100 | 29.44 | 29.93 | 29.44 | 29.71 | 00:00:00 | | 2014-07-16 | 7,913,000 | 29.77 | 30.77 | 29.40 | 30.69 | 00:00:00 | | 2014-07-31 | 6,448,800 | 30.46 | 30.47 | 29.24 | 29.73 | 00:00:00 | | 2014-08-01 | 3,917,000 | 29.49 | 29.90 | 28.92 | 29.17 | 00:00:00 | | 2014-08-04 | 3,370,700 | 29.13 | 29.79 | 29.03 | 29.70 | 00:00:00 | | 2014-08-07 | 2,710,200 | 29.83 | 29.92 | 28.99 | 29.03 | 00:00:00 | | 2014-08-08 | 2,841,800 | 29.12 | 29.74 | 28.93 | 29.66 | 00:00:00 | | 2014-08-11 | 2,289,600 | 29.71 | 30.05 | 29.61 | 29.64 | 00:00:00 | | 2014-08-28 | 7,549,600 | 31.51 | 32.45 | 31.26 | 32.24 | 00:00:00 | | 2014-08-29 | 5,066,100 | 32.49 | 32.75 | 31.75 | 31.89 | 00:00:00 | | 2014-09-02 | 4,913,600 | 32.03 | 32.24 | 31.17 | 31.35 | 00:00:00 | | 2014-09-05 | 3,671,400 | 32.06 | 32.43 | 31.64 | 32.39 | 00:00:00 | | 2014-09-08 | 5,301,600 | 32.33 | 32.73 | 31.98 | 32.14 | 00:00:00 | | 2014-09-09 | 4,243,800 | 31.76 | 32.21 | 31.64 | 31.80 | 00:00:00 | | 2014-09-10 | 4,201,500 | 31.86 | 32.53 | 31.81 | 32.31 | 00:00:00 | | 2014-09-15 | 6,895,600 | 33.73 | 34.62 | 33.70 | 34.01 | 00:00:00 | | 2014-09-16 | 7,113,100 | 34.00 | 34.87 | 33.81 | 34.80 | 00:00:00 | | 2014-09-19 | 8,794,300 | 35.23 | 35.53 | 34.26 | 34.61 | 00:00:00 | | 2014-09-22 | 5,853,100 | 34.42 | 34.57 | 33.47 | 33.67 | 00:00:00 | | 2014-10-02 | 3,765,700 | 32.53 | 32.81 | 31.68 | 32.72 | 00:00:00 | | 2014-10-03 | 3,954,900 | 33.27 | 33.74 | 33.12 | 33.37 | 00:00:00 | | 2014-10-13 | 5,330,700 | 30.48 | 30.56 | 29.64 | 29.72 | 00:00:00 | | 2014-10-14 | 4,668,100 | 29.86 | 30.78 | 29.69 | 30.04 | 00:00:00 | | 2014-10-15 | 7,266,300 | 29.50 | 31.05 | 28.80 | 30.89 | 00:00:00 | | 2014-10-20 | 3,589,300 | 31.37 | 32.35 | 31.37 | 32.19 | 00:00:00 | | 2014-10-21 | 3,238,600 | 32.42 | 32.85 | 32.26 | 32.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
