|
 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 | | 2014-10-21 | 3,238,600 | 32.42 | 32.85 | 32.26 | 32.60 | 00:00:00 | | 2014-10-22 | 5,729,700 | 32.80 | 33.50 | 32.71 | 32.84 | 00:00:00 | | 2014-10-23 | 5,842,500 | 33.14 | 33.49 | 32.92 | 33.12 | 00:00:00 | | 2014-10-24 | 3,795,400 | 33.37 | 33.49 | 32.67 | 33.11 | 00:00:00 | | 2014-10-27 | 2,888,000 | 32.96 | 33.17 | 32.53 | 32.99 | 00:00:00 | | 2014-10-28 | 4,416,800 | 33.03 | 33.07 | 32.38 | 32.66 | 00:00:00 | | 2014-10-29 | 2,967,500 | 32.70 | 32.79 | 32.11 | 32.35 | 00:00:00 | | 2014-10-30 | 4,943,500 | 32.10 | 33.75 | 31.94 | 33.62 | 00:00:00 | | 2014-10-31 | 6,809,900 | 34.30 | 34.68 | 33.94 | 34.14 | 00:00:00 | | 2014-11-04 | 2,875,200 | 34.38 | 34.64 | 33.99 | 34.36 | 00:00:00 | | 2014-11-05 | 4,166,700 | 34.63 | 34.86 | 34.01 | 34.64 | 00:00:00 | | 2014-11-10 | 3,860,500 | 35.06 | 35.65 | 34.57 | 34.71 | 00:00:00 | | 2014-11-11 | 3,705,100 | 34.88 | 35.19 | 34.60 | 34.83 | 00:00:00 | | 2014-11-12 | 3,494,600 | 34.84 | 35.50 | 34.58 | 35.20 | 00:00:00 | | 2014-11-21 | 8,816,500 | 38.67 | 38.82 | 37.98 | 38.03 | 00:00:00 | | 2014-11-24 | 7,393,100 | 38.28 | 39.02 | 38.02 | 38.90 | 00:00:00 | | 2014-11-25 | 7,597,000 | 39.00 | 39.42 | 38.38 | 38.41 | 00:00:00 | | 2014-11-26 | 5,010,900 | 38.41 | 38.78 | 38.38 | 38.75 | 00:00:00 | | 2014-11-28 | 7,155,400 | 39.06 | 39.79 | 38.47 | 39.41 | 00:00:00 | | 2014-12-01 | 10,433,000 | 38.87 | 39.01 | 36.86 | 37.26 | 00:00:00 | | 2014-12-09 | 4,435,200 | 35.85 | 36.56 | 35.45 | 36.47 | 00:00:00 | | 2014-12-10 | 4,705,400 | 36.36 | 36.91 | 35.96 | 36.00 | 00:00:00 | | 2014-12-15 | 4,230,200 | 37.10 | 37.42 | 36.54 | 36.91 | 00:00:00 | | 2014-12-18 | 5,846,000 | 37.97 | 38.87 | 37.83 | 38.48 | 00:00:00 | | 2014-12-19 | 6,666,100 | 38.59 | 39.10 | 38.28 | 39.01 | 00:00:00 | | 2014-12-26 | 2,646,300 | 39.24 | 39.57 | 39.10 | 39.14 | 00:00:00 | | 2014-12-29 | 4,966,200 | 38.87 | 39.25 | 38.23 | 39.08 | 00:00:00 | | 2014-12-30 | 3,421,800 | 39.38 | 39.69 | 39.05 | 39.38 | 00:00:00 | | 2014-12-31 | 2,830,700 | 39.34 | 39.61 | 38.96 | 38.98 | 00:00:00 | | 2015-01-02 | 3,857,500 | 39.17 | 39.32 | 38.17 | 38.79 | 00:00:00 | | 2015-01-05 | 4,834,600 | 38.55 | 38.71 | 37.73 | 37.79 | 00:00:00 | | 2015-01-08 | 8,457,400 | 38.99 | 39.27 | 38.70 | 39.11 | 00:00:00 | | 2015-01-09 | 5,858,800 | 38.92 | 38.92 | 37.51 | 38.06 | 00:00:00 | | 2015-01-13 | 8,646,600 | 39.82 | 39.95 | 38.57 | 39.10 | 00:00:00 | | 2015-01-14 | 11,226,600 | 38.69 | 40.00 | 38.60 | 39.91 | 00:00:00 | | 2015-01-15 | 40,590,100 | 35.13 | 35.65 | 33.17 | 34.30 | 00:00:00 | | 2015-01-16 | 10,156,600 | 34.39 | 35.03 | 33.43 | 34.99 | 00:00:00 | | 2015-01-21 | 7,000,400 | 33.90 | 34.40 | 33.66 | 34.10 | 00:00:00 | | 2015-01-26 | 4,526,300 | 35.01 | 35.89 | 34.85 | 35.83 | 00:00:00 | | 2015-01-27 | 3,781,100 | 35.26 | 35.70 | 35.06 | 35.40 | 00:00:00 | | 2015-01-28 | 5,412,500 | 35.65 | 36.07 | 35.13 | 35.13 | 00:00:00 | | 2015-02-13 | 4,796,900 | 39.03 | 39.16 | 38.70 | 39.11 | 00:00:00 | | 2015-02-18 | 3,312,500 | 39.22 | 39.22 | 38.63 | 39.12 | 00:00:00 | | 2015-02-19 | 3,054,500 | 39.12 | 39.47 | 38.99 | 39.13 | 00:00:00 | | 2015-02-20 | 4,320,500 | 39.16 | 39.36 | 38.72 | 39.28 | 00:00:00 | | 2015-02-23 | 4,004,100 | 39.35 | 39.45 | 38.58 | 38.99 | 00:00:00 | | 2015-03-03 | 11,784,800 | 39.44 | 39.91 | 38.65 | 39.18 | 00:00:00 | | 2015-03-04 | 7,676,700 | 39.50 | 39.98 | 39.06 | 39.79 | 00:00:00 | | 2015-03-05 | 4,657,400 | 39.77 | 39.95 | 39.39 | 39.63 | 00:00:00 | | 2015-03-06 | 5,170,900 | 39.70 | 40.49 | 39.49 | 39.71 | 00:00:00 | | 2015-03-10 | 5,061,300 | 39.51 | 40.01 | 39.08 | 39.97 | 00:00:00 | | 2015-03-11 | 4,911,400 | 40.09 | 40.60 | 40.00 | 40.22 | 00:00:00 | | 2015-03-23 | 3,704,300 | 40.86 | 41.45 | 40.77 | 40.86 | 00:00:00 | | 2015-03-26 | 5,191,900 | 39.17 | 39.23 | 38.38 | 38.40 | 00:00:00 | | 2015-03-27 | 4,636,600 | 38.61 | 38.83 | 37.83 | 38.48 | 00:00:00 | | 2015-04-06 | 3,964,500 | 37.83 | 38.50 | 37.80 | 38.21 | 00:00:00 | | 2015-04-09 | 3,241,200 | 38.02 | 38.78 | 38.02 | 38.71 | 00:00:00 | | 2015-04-10 | 2,346,500 | 38.79 | 38.84 | 38.41 | 38.58 | 00:00:00 | | 2015-04-24 | 7,436,400 | 35.65 | 35.78 | 35.07 | 35.39 | 00:00:00 | | 2015-04-27 | 2,735,600 | 35.55 | 35.69 | 35.25 | 35.33 | 00:00:00 | | 2015-05-04 | 2,828,500 | 35.18 | 35.76 | 35.16 | 35.64 | 00:00:00 | | 2015-05-05 | 3,308,900 | 35.70 | 35.92 | 35.33 | 35.47 | 00:00:00 | | 2015-05-06 | 3,534,400 | 35.69 | 35.75 | 35.18 | 35.32 | 00:00:00 | | 2015-05-11 | 2,912,600 | 36.52 | 37.18 | 36.51 | 36.97 | 00:00:00 | | 2015-05-18 | 7,060,900 | 34.25 | 35.30 | 34.13 | 35.09 | 00:00:00 | | 2015-05-26 | 5,082,500 | 34.27 | 34.39 | 33.78 | 33.90 | 00:00:00 | | 2015-06-02 | 4,087,500 | 34.30 | 35.04 | 34.25 | 34.77 | 00:00:00 | | 2015-06-03 | 3,344,100 | 34.74 | 35.50 | 34.63 | 35.07 | 00:00:00 | | 2015-06-29 | 4,567,500 | 33.69 | 33.69 | 32.66 | 32.73 | 00:00:00 | | 2015-07-07 | 4,145,400 | 33.49 | 33.99 | 32.99 | 33.80 | 00:00:00 | | 2015-07-08 | 2,639,600 | 33.54 | 33.74 | 33.26 | 33.52 | 00:00:00 | | 2015-07-09 | 3,100,400 | 33.83 | 34.00 | 33.52 | 33.67 | 00:00:00 | | 2015-07-10 | 3,786,900 | 34.02 | 34.11 | 33.87 | 33.93 | 00:00:00 | | 2015-07-13 | 2,678,300 | 34.32 | 34.42 | 34.06 | 34.36 | 00:00:00 | | 2015-07-14 | 3,246,100 | 34.25 | 34.63 | 34.11 | 34.58 | 00:00:00 | | 2015-07-15 | 2,482,900 | 34.48 | 34.51 | 34.20 | 34.42 | 00:00:00 | | 2015-07-16 | 3,973,000 | 34.51 | 35.34 | 34.35 | 34.90 | 00:00:00 | | 2015-07-17 | 10,214,100 | 33.57 | 33.65 | 32.47 | 32.88 | 00:00:00 | | 2015-07-20 | 5,842,900 | 32.64 | 33.05 | 32.33 | 32.87 | 00:00:00 | | 2015-07-23 | 2,797,500 | 33.02 | 33.21 | 32.71 | 32.86 | 00:00:00 | | 2015-07-24 | 2,711,300 | 32.95 | 33.02 | 32.39 | 32.46 | 00:00:00 | | 2015-07-27 | 3,077,300 | 32.10 | 32.36 | 31.92 | 32.06 | 00:00:00 | | 2015-07-28 | 3,172,200 | 32.10 | 32.30 | 31.68 | 32.13 | 00:00:00 | | 2015-07-29 | 4,178,100 | 32.15 | 32.29 | 32.01 | 32.12 | 00:00:00 | | 2015-07-30 | 3,116,800 | 32.13 | 32.31 | 31.94 | 32.12 | 00:00:00 | | 2015-07-31 | 3,503,700 | 32.26 | 32.45 | 32.11 | 32.29 | 00:00:00 | | 2015-08-04 | 2,818,400 | 31.95 | 32.23 | 31.72 | 31.96 | 00:00:00 | | 2015-08-05 | 2,738,500 | 32.02 | 32.40 | 31.98 | 32.00 | 00:00:00 | | 2015-08-10 | 3,068,200 | 31.05 | 31.31 | 30.89 | 31.29 | 00:00:00 | | 2015-08-11 | 2,741,700 | 31.05 | 31.51 | 31.04 | 31.48 | 00:00:00 | | 2015-08-12 | 2,570,900 | 31.25 | 31.76 | 30.77 | 31.71 | 00:00:00 | | 2015-08-13 | 2,155,600 | 31.69 | 32.00 | 31.50 | 31.71 | 00:00:00 | | 2015-08-14 | 3,571,900 | 31.86 | 32.73 | 31.75 | 32.64 | 00:00:00 | | 2015-08-17 | 3,800,700 | 32.52 | 32.78 | 32.04 | 32.38 | 00:00:00 | | 2015-08-18 | 2,510,700 | 32.40 | 32.76 | 32.27 | 32.42 | 00:00:00 | | 2015-08-19 | 2,691,600 | 32.27 | 32.43 | 31.80 | 32.23 | 00:00:00 | | 2015-08-20 | 4,193,100 | 31.70 | 32.05 | 31.41 | 31.43 | 00:00:00 | | 2015-08-21 | 7,031,600 | 30.96 | 30.98 | 29.89 | 30.18 | 00:00:00 | | 2015-08-24 | 8,560,600 | 28.80 | 29.44 | 28.32 | 29.27 | 00:00:00 | | 2015-08-27 | 9,337,000 | 35.76 | 36.55 | 35.05 | 35.80 | 00:00:00 | | 2015-09-04 | 3,869,600 | 36.35 | 36.89 | 36.25 | 36.62 | 00:00:00 | | 2015-09-11 | 6,795,500 | 37.07 | 38.18 | 37.01 | 38.01 | 00:00:00 | | 2015-09-15 | 5,327,500 | 38.39 | 38.92 | 38.31 | 38.47 | 00:00:00 | | 2015-09-16 | 3,232,700 | 38.50 | 39.00 | 38.22 | 38.96 | 00:00:00 | | 2015-09-22 | 4,064,700 | 37.25 | 37.39 | 36.53 | 36.97 | 00:00:00 | | 2015-09-23 | 2,161,700 | 37.13 | 37.19 | 36.66 | 36.85 | 00:00:00 | | 2015-09-24 | 3,657,800 | 36.66 | 36.78 | 36.32 | 36.61 | 00:00:00 | | 2015-09-25 | 4,977,500 | 36.72 | 37.10 | 36.33 | 36.53 | 00:00:00 | | 2015-09-29 | 3,975,100 | 35.47 | 36.07 | 35.32 | 35.97 | 00:00:00 | | 2015-09-30 | 5,858,000 | 36.45 | 37.23 | 36.38 | 37.12 | 00:00:00 | | 2015-10-05 | 4,607,800 | 37.97 | 38.12 | 37.22 | 37.68 | 00:00:00 | | 2015-10-08 | 2,509,700 | 37.21 | 37.40 | 36.60 | 37.25 | 00:00:00 | | 2015-10-09 | 2,852,100 | 37.10 | 37.16 | 36.62 | 36.95 | 00:00:00 | | 2015-10-19 | 2,618,900 | 34.68 | 35.17 | 34.60 | 35.07 | 00:00:00 | | 2015-10-20 | 2,426,700 | 35.04 | 35.55 | 35.03 | 35.31 | 00:00:00 | | 2015-10-21 | 2,054,300 | 35.47 | 35.56 | 34.76 | 34.84 | 00:00:00 | | 2015-10-26 | 3,315,700 | 35.18 | 35.36 | 34.70 | 34.75 | 00:00:00 | | 2015-11-03 | 3,930,800 | 35.43 | 36.51 | 35.36 | 35.74 | 00:00:00 | | 2015-11-04 | 4,664,800 | 35.60 | 35.66 | 34.41 | 34.48 | 00:00:00 | | 2015-11-10 | 4,297,700 | 35.25 | 35.55 | 34.34 | 34.66 | 00:00:00 | | 2015-11-11 | 5,831,800 | 34.68 | 34.78 | 34.21 | 34.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
