|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 5,045,700 | 26.00 | 26.31 | 25.75 | 25.94 | 00:00:00 | | 2000-12-14 | 7,460,600 | 25.50 | 28.00 | 24.69 | 26.69 | 00:00:00 | | 2000-12-15 | 5,340,600 | 26.19 | 26.56 | 25.00 | 25.00 | 00:00:00 | | 2000-12-18 | 2,519,400 | 25.25 | 26.12 | 25.25 | 25.87 | 00:00:00 | | 2000-12-19 | 4,180,000 | 25.56 | 26.69 | 24.81 | 25.12 | 00:00:00 | | 2000-12-20 | 5,609,400 | 24.37 | 25.00 | 23.19 | 24.62 | 00:00:00 | | 2000-12-21 | 4,870,200 | 24.37 | 25.50 | 22.56 | 24.12 | 00:00:00 | | 2000-12-22 | 3,946,800 | 24.12 | 26.50 | 24.12 | 26.12 | 00:00:00 | | 2000-12-26 | 3,234,000 | 26.37 | 26.44 | 24.31 | 24.56 | 00:00:00 | | 2000-12-27 | 5,217,600 | 24.69 | 26.94 | 24.37 | 26.75 | 00:00:00 | | 2000-12-28 | 4,748,100 | 26.75 | 28.69 | 26.12 | 28.56 | 00:00:00 | | 2000-12-29 | 6,398,100 | 28.06 | 30.69 | 28.06 | 29.56 | 00:00:00 | | 2001-01-02 | 3,205,800 | 29.62 | 30.31 | 27.81 | 28.00 | 00:00:00 | | 2001-01-03 | 8,532,000 | 28.06 | 34.50 | 28.00 | 34.50 | 00:00:00 | | 2001-01-04 | 16,633,200 | 34.50 | 40.00 | 33.94 | 38.44 | 00:00:00 | | 2001-01-05 | 8,959,500 | 39.00 | 40.63 | 37.13 | 39.94 | 00:00:00 | | 2001-01-08 | 6,643,200 | 39.00 | 39.00 | 36.63 | 37.56 | 00:00:00 | | 2001-01-09 | 6,265,500 | 39.56 | 40.94 | 39.00 | 40.25 | 00:00:00 | | 2001-01-10 | 4,103,600 | 40.06 | 40.56 | 39.13 | 40.31 | 00:00:00 | | 2001-01-11 | 5,416,200 | 40.38 | 41.81 | 40.00 | 41.44 | 00:00:00 | | 2001-01-12 | 4,388,700 | 41.19 | 42.94 | 40.56 | 42.25 | 00:00:00 | | 2001-01-16 | 3,379,500 | 42.31 | 43.44 | 41.75 | 43.13 | 00:00:00 | | 2001-01-17 | 5,825,100 | 43.25 | 45.31 | 43.25 | 44.88 | 00:00:00 | | 2001-01-18 | 6,820,600 | 44.88 | 44.88 | 43.00 | 44.00 | 00:00:00 | | 2001-01-19 | 5,113,500 | 44.00 | 44.13 | 42.13 | 42.50 | 00:00:00 | | 2001-01-22 | 3,745,800 | 42.50 | 45.19 | 42.50 | 43.75 | 00:00:00 | | 2001-01-23 | 5,153,800 | 44.75 | 47.25 | 44.25 | 46.81 | 00:00:00 | | 2001-01-24 | 4,323,600 | 47.13 | 47.88 | 46.31 | 46.63 | 00:00:00 | | 2001-01-25 | 5,094,900 | 46.63 | 47.63 | 45.38 | 47.19 | 00:00:00 | | 2001-01-26 | 2,868,000 | 46.50 | 47.63 | 46.06 | 47.50 | 00:00:00 | | 2001-01-29 | 3,594,000 | 47.50 | 49.74 | 47.20 | 49.55 | 00:00:00 | | 2001-01-30 | 2,862,400 | 49.45 | 49.48 | 48.05 | 48.93 | 00:00:00 | | 2001-01-31 | 7,087,000 | 48.60 | 51.00 | 48.52 | 49.80 | 00:00:00 | | 2001-02-01 | 5,266,200 | 49.95 | 49.95 | 47.36 | 48.08 | 00:00:00 | | 2001-02-02 | 8,547,300 | 47.83 | 47.83 | 43.05 | 43.69 | 00:00:00 | | 2001-02-05 | 4,995,600 | 43.91 | 44.33 | 42.57 | 43.60 | 00:00:00 | | 2001-02-06 | 4,485,300 | 44.00 | 45.20 | 43.71 | 44.19 | 00:00:00 | | 2001-02-07 | 3,647,200 | 44.25 | 45.14 | 43.26 | 44.25 | 00:00:00 | | 2001-02-08 | 7,643,100 | 44.25 | 44.76 | 40.50 | 40.50 | 00:00:00 | | 2001-02-09 | 6,395,700 | 40.40 | 40.90 | 38.74 | 38.85 | 00:00:00 | | 2001-02-12 | 5,481,900 | 38.86 | 40.60 | 38.68 | 40.00 | 00:00:00 | | 2001-02-13 | 5,033,200 | 41.25 | 41.74 | 39.40 | 40.51 | 00:00:00 | | 2001-02-14 | 3,892,800 | 40.51 | 40.85 | 39.75 | 40.40 | 00:00:00 | | 2001-02-15 | 2,193,900 | 40.45 | 41.47 | 40.10 | 41.40 | 00:00:00 | | 2001-02-16 | 3,387,200 | 41.20 | 41.20 | 39.90 | 40.01 | 00:00:00 | | 2001-02-20 | 5,931,400 | 42.50 | 43.42 | 40.82 | 41.13 | 00:00:00 | | 2001-02-21 | 5,910,800 | 40.58 | 40.80 | 38.89 | 38.89 | 00:00:00 | | 2001-02-22 | 5,848,600 | 37.60 | 39.25 | 35.90 | 39.01 | 00:00:00 | | 2001-02-23 | 4,656,600 | 39.00 | 39.95 | 38.15 | 39.00 | 00:00:00 | | 2001-02-26 | 5,253,000 | 40.45 | 42.98 | 40.30 | 42.98 | 00:00:00 | | 2001-02-27 | 3,030,000 | 42.00 | 42.98 | 41.50 | 42.37 | 00:00:00 | | 2001-02-28 | 4,956,600 | 42.30 | 42.88 | 39.92 | 40.96 | 00:00:00 | | 2001-03-01 | 5,779,200 | 40.00 | 40.00 | 36.60 | 38.90 | 00:00:00 | | 2001-03-02 | 4,335,800 | 38.00 | 40.40 | 37.80 | 40.10 | 00:00:00 | | 2001-03-05 | 3,608,400 | 40.10 | 40.75 | 38.59 | 40.00 | 00:00:00 | | 2001-03-06 | 6,827,400 | 40.00 | 41.90 | 39.53 | 41.75 | 00:00:00 | | 2001-03-07 | 6,833,100 | 41.75 | 42.28 | 40.75 | 41.50 | 00:00:00 | | 2001-03-08 | 10,593,600 | 43.00 | 47.10 | 43.00 | 46.41 | 00:00:00 | | 2001-03-09 | 5,260,000 | 46.41 | 47.20 | 45.20 | 47.00 | 00:00:00 | | 2001-03-12 | 3,914,100 | 46.00 | 46.30 | 45.05 | 45.69 | 00:00:00 | | 2001-03-13 | 4,425,300 | 46.19 | 46.19 | 42.62 | 44.63 | 00:00:00 | | 2001-03-14 | 5,019,600 | 42.50 | 44.20 | 42.12 | 43.51 | 00:00:00 | | 2001-03-15 | 3,031,600 | 45.00 | 45.37 | 43.45 | 43.77 | 00:00:00 | | 2001-03-16 | 5,019,300 | 42.37 | 43.05 | 40.14 | 40.97 | 00:00:00 | | 2001-03-19 | 3,804,600 | 41.60 | 44.19 | 41.10 | 44.00 | 00:00:00 | | 2001-03-20 | 8,003,100 | 44.75 | 45.50 | 41.59 | 41.60 | 00:00:00 | | 2001-03-21 | 8,781,300 | 41.90 | 42.19 | 38.86 | 39.41 | 00:00:00 | | 2001-03-22 | 10,304,100 | 39.41 | 39.41 | 35.60 | 38.18 | 00:00:00 | | 2001-03-23 | 7,843,800 | 38.90 | 39.20 | 36.13 | 38.80 | 00:00:00 | | 2001-03-26 | 6,177,900 | 39.70 | 40.09 | 36.60 | 37.97 | 00:00:00 | | 2001-03-27 | 4,772,400 | 37.97 | 39.70 | 37.30 | 39.00 | 00:00:00 | | 2001-03-28 | 10,688,100 | 37.25 | 37.38 | 35.82 | 35.89 | 00:00:00 | | 2001-03-29 | 8,905,500 | 35.90 | 36.75 | 33.63 | 36.15 | 00:00:00 | | 2001-03-30 | 6,334,200 | 36.35 | 36.74 | 34.50 | 35.96 | 00:00:00 | | 2001-04-02 | 6,447,900 | 35.96 | 37.19 | 34.65 | 36.80 | 00:00:00 | | 2001-04-03 | 23,398,600 | 41.70 | 42.88 | 39.85 | 40.06 | 00:00:00 | | 2001-04-04 | 9,071,600 | 40.20 | 42.56 | 40.01 | 41.72 | 00:00:00 | | 2001-04-05 | 10,153,200 | 43.50 | 48.09 | 43.35 | 47.70 | 00:00:00 | | 2001-04-06 | 9,782,400 | 46.00 | 48.70 | 45.75 | 47.49 | 00:00:00 | | 2001-04-09 | 7,446,600 | 47.45 | 47.46 | 45.01 | 45.62 | 00:00:00 | | 2001-04-10 | 4,638,300 | 46.27 | 46.96 | 45.82 | 46.79 | 00:00:00 | | 2001-04-11 | 5,492,400 | 47.45 | 48.73 | 47.30 | 48.73 | 00:00:00 | | 2001-04-12 | 5,522,100 | 48.10 | 49.10 | 47.00 | 49.10 | 00:00:00 | | 2001-04-16 | 3,766,000 | 49.00 | 49.00 | 47.52 | 48.10 | 00:00:00 | | 2001-04-17 | 3,067,800 | 48.00 | 48.50 | 47.32 | 47.50 | 00:00:00 | | 2001-04-18 | 15,084,400 | 48.50 | 55.60 | 48.40 | 54.70 | 00:00:00 | | 2001-04-19 | 8,913,300 | 54.71 | 54.71 | 53.40 | 54.00 | 00:00:00 | | 2001-04-20 | 7,536,200 | 54.00 | 54.69 | 52.97 | 54.33 | 00:00:00 | | 2001-04-23 | 5,619,200 | 54.32 | 56.19 | 53.75 | 54.48 | 00:00:00 | | 2001-04-24 | 6,058,500 | 52.50 | 54.30 | 52.00 | 53.26 | 00:00:00 | | 2001-04-25 | 7,298,600 | 52.30 | 53.13 | 51.62 | 52.49 | 00:00:00 | | 2001-04-26 | 3,990,200 | 52.74 | 54.70 | 52.74 | 53.05 | 00:00:00 | | 2001-04-27 | 6,869,400 | 54.00 | 55.69 | 53.91 | 55.59 | 00:00:00 | | 2001-04-30 | 5,629,000 | 55.80 | 58.00 | 54.96 | 55.05 | 00:00:00 | | 2001-05-01 | 4,398,000 | 55.20 | 56.10 | 54.55 | 55.10 | 00:00:00 | | 2001-05-02 | 4,919,400 | 55.50 | 57.75 | 55.41 | 57.09 | 00:00:00 | | 2001-05-03 | 4,414,500 | 56.50 | 57.60 | 56.05 | 56.52 | 00:00:00 | | 2001-05-04 | 6,198,000 | 54.80 | 56.55 | 53.80 | 56.55 | 00:00:00 | | 2001-05-07 | 5,268,200 | 55.10 | 55.65 | 53.42 | 53.50 | 00:00:00 | | 2001-05-08 | 4,421,700 | 53.51 | 54.11 | 51.86 | 53.09 | 00:00:00 | | 2001-05-09 | 2,353,200 | 52.50 | 53.65 | 52.05 | 52.85 | 00:00:00 | | 2001-05-10 | 4,117,200 | 54.30 | 55.99 | 54.00 | 54.97 | 00:00:00 | | 2001-05-11 | 8,015,700 | 54.10 | 54.10 | 51.01 | 51.50 | 00:00:00 | | 2001-05-14 | 3,046,000 | 51.60 | 52.20 | 50.72 | 52.06 | 00:00:00 | | 2001-05-15 | 2,996,700 | 52.75 | 53.14 | 51.50 | 52.72 | 00:00:00 | | 2001-05-16 | 4,958,600 | 51.90 | 53.50 | 51.35 | 52.99 | 00:00:00 | | 2001-05-17 | 4,871,200 | 52.80 | 56.26 | 52.75 | 56.16 | 00:00:00 | | 2001-05-18 | 3,913,500 | 55.10 | 56.60 | 54.53 | 56.15 | 00:00:00 | | 2001-05-21 | 11,213,400 | 56.25 | 62.35 | 56.10 | 62.11 | 00:00:00 | | 2001-05-22 | 5,992,600 | 61.40 | 61.64 | 60.58 | 61.38 | 00:00:00 | | 2001-05-23 | 3,298,800 | 61.37 | 61.37 | 58.78 | 59.88 | 00:00:00 | | 2001-05-24 | 2,680,600 | 59.89 | 60.85 | 59.50 | 60.24 | 00:00:00 | | 2001-05-25 | 2,527,200 | 60.24 | 62.05 | 60.24 | 61.12 | 00:00:00 | | 2001-05-29 | 2,921,800 | 60.00 | 60.48 | 59.01 | 59.24 | 00:00:00 | | 2001-05-30 | 12,173,100 | 56.05 | 56.50 | 54.00 | 54.29 | 00:00:00 | | 2001-05-31 | 6,290,700 | 54.45 | 54.70 | 53.11 | 53.15 | 00:00:00 | | 2001-06-01 | 5,778,300 | 53.45 | 54.25 | 52.30 | 54.00 | 00:00:00 | | 2001-06-04 | 1,920,200 | 53.90 | 54.50 | 53.18 | 54.41 | 00:00:00 | | 2001-06-05 | 5,997,000 | 54.50 | 57.69 | 54.01 | 56.70 | 00:00:00 | | 2001-06-06 | 6,705,400 | 55.75 | 59.40 | 55.75 | 58.76 | 00:00:00 | | 2001-06-07 | 6,777,300 | 57.45 | 61.70 | 57.40 | 61.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
