|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 6,777,300 | 57.45 | 61.70 | 57.40 | 61.14 | 00:00:00 | | 2001-06-08 | 3,260,700 | 61.40 | 62.51 | 60.20 | 62.45 | 00:00:00 | | 2001-06-11 | 4,079,400 | 61.05 | 61.80 | 59.20 | 59.75 | 00:00:00 | | 2001-06-12 | 4,280,000 | 58.40 | 60.33 | 57.88 | 59.40 | 00:00:00 | | 2001-06-13 | 3,142,200 | 59.40 | 60.95 | 58.95 | 59.70 | 00:00:00 | | 2001-06-14 | 3,646,500 | 59.80 | 59.80 | 57.40 | 58.35 | 00:00:00 | | 2001-06-15 | 4,963,000 | 57.02 | 58.80 | 56.41 | 56.74 | 00:00:00 | | 2001-06-18 | 4,115,400 | 57.00 | 58.85 | 56.74 | 58.20 | 00:00:00 | | 2001-06-19 | 9,035,600 | 63.00 | 63.00 | 59.33 | 60.20 | 00:00:00 | | 2001-06-20 | 4,316,100 | 60.80 | 61.99 | 59.61 | 61.68 | 00:00:00 | | 2001-06-21 | 7,806,000 | 61.88 | 65.60 | 61.88 | 63.41 | 00:00:00 | | 2001-06-22 | 12,263,800 | 61.50 | 62.02 | 60.90 | 61.82 | 00:00:00 | | 2001-06-25 | 2,709,300 | 61.82 | 61.99 | 60.20 | 61.24 | 00:00:00 | | 2001-06-26 | 3,797,100 | 62.25 | 62.70 | 61.45 | 62.03 | 00:00:00 | | 2001-06-27 | 3,122,600 | 62.35 | 62.49 | 61.62 | 62.13 | 00:00:00 | | 2001-06-28 | 5,076,600 | 62.33 | 64.20 | 62.33 | 63.36 | 00:00:00 | | 2001-06-29 | 5,828,700 | 63.70 | 65.54 | 62.60 | 63.52 | 00:00:00 | | 2001-07-02 | 6,171,600 | 64.40 | 67.30 | 64.20 | 67.01 | 00:00:00 | | 2001-07-03 | 5,179,200 | 66.55 | 68.64 | 66.05 | 68.18 | 00:00:00 | | 2001-07-05 | 4,282,200 | 67.00 | 67.40 | 66.50 | 66.78 | 00:00:00 | | 2001-07-06 | 4,471,600 | 66.70 | 66.75 | 64.50 | 64.84 | 00:00:00 | | 2001-07-09 | 7,342,600 | 65.09 | 67.22 | 65.09 | 66.85 | 00:00:00 | | 2001-07-10 | 5,368,000 | 66.80 | 67.85 | 65.30 | 65.38 | 00:00:00 | | 2001-07-11 | 6,503,700 | 65.00 | 65.75 | 64.09 | 64.53 | 00:00:00 | | 2001-07-12 | 8,556,800 | 65.70 | 69.22 | 65.30 | 67.95 | 00:00:00 | | 2001-07-13 | 5,251,500 | 67.95 | 68.30 | 66.88 | 68.17 | 00:00:00 | | 2001-07-16 | 3,626,100 | 68.45 | 68.87 | 67.60 | 68.25 | 00:00:00 | | 2001-07-17 | 4,299,000 | 68.25 | 68.64 | 67.49 | 67.50 | 00:00:00 | | 2001-07-18 | 5,571,400 | 67.50 | 69.36 | 67.26 | 68.43 | 00:00:00 | | 2001-07-19 | 4,359,600 | 69.20 | 69.90 | 68.81 | 69.42 | 00:00:00 | | 2001-07-20 | 4,554,000 | 68.90 | 69.60 | 67.26 | 67.86 | 00:00:00 | | 2001-07-23 | 5,088,200 | 68.70 | 68.70 | 66.07 | 66.10 | 00:00:00 | | 2001-07-24 | 6,872,700 | 65.00 | 65.10 | 63.05 | 64.37 | 00:00:00 | | 2001-07-25 | 6,059,200 | 63.40 | 64.92 | 63.00 | 64.40 | 00:00:00 | | 2001-07-26 | 6,112,400 | 64.75 | 68.50 | 64.53 | 68.25 | 00:00:00 | | 2001-07-27 | 4,797,900 | 68.25 | 69.55 | 66.63 | 69.00 | 00:00:00 | | 2001-07-30 | 4,238,700 | 69.01 | 69.40 | 66.90 | 66.91 | 00:00:00 | | 2001-07-31 | 4,694,400 | 67.00 | 67.93 | 66.92 | 66.96 | 00:00:00 | | 2001-08-01 | 5,501,700 | 67.10 | 68.72 | 66.30 | 66.45 | 00:00:00 | | 2001-08-02 | 3,771,400 | 67.25 | 68.50 | 67.00 | 67.78 | 00:00:00 | | 2001-08-03 | 2,903,700 | 67.85 | 67.85 | 66.81 | 67.43 | 00:00:00 | | 2001-08-06 | 6,977,700 | 66.43 | 66.60 | 64.12 | 64.75 | 00:00:00 | | 2001-08-07 | 5,106,600 | 64.95 | 65.39 | 63.75 | 65.01 | 00:00:00 | | 2001-08-08 | 5,108,100 | 64.65 | 65.99 | 62.80 | 62.90 | 00:00:00 | | 2001-08-09 | 9,002,700 | 62.90 | 64.30 | 60.11 | 61.53 | 00:00:00 | | 2001-08-10 | 9,971,700 | 60.70 | 60.95 | 57.69 | 60.05 | 00:00:00 | | 2001-08-13 | 7,922,700 | 60.05 | 60.60 | 57.42 | 58.29 | 00:00:00 | | 2001-08-14 | 12,507,900 | 61.50 | 62.00 | 60.40 | 61.09 | 00:00:00 | | 2001-08-15 | 6,096,000 | 60.50 | 62.20 | 60.25 | 61.00 | 00:00:00 | | 2001-08-16 | 4,934,700 | 59.75 | 60.70 | 58.50 | 60.58 | 00:00:00 | | 2001-08-17 | 3,654,000 | 59.95 | 59.95 | 58.75 | 59.28 | 00:00:00 | | 2001-08-20 | 6,370,800 | 58.50 | 59.90 | 57.23 | 59.40 | 00:00:00 | | 2001-08-21 | 8,475,600 | 59.40 | 59.75 | 56.40 | 58.45 | 00:00:00 | | 2001-08-22 | 6,008,100 | 58.75 | 59.50 | 57.58 | 59.34 | 00:00:00 | | 2001-08-23 | 5,903,400 | 59.31 | 59.60 | 56.95 | 57.80 | 00:00:00 | | 2001-08-24 | 7,184,700 | 58.50 | 61.50 | 58.40 | 61.23 | 00:00:00 | | 2001-08-27 | 4,978,400 | 61.23 | 62.50 | 60.25 | 61.23 | 00:00:00 | | 2001-08-28 | 4,766,000 | 61.10 | 61.15 | 59.65 | 60.62 | 00:00:00 | | 2001-08-29 | 4,608,900 | 61.15 | 61.80 | 60.20 | 60.75 | 00:00:00 | | 2001-08-30 | 8,509,000 | 60.25 | 60.27 | 57.10 | 58.11 | 00:00:00 | | 2001-08-31 | 4,259,100 | 58.11 | 60.09 | 57.91 | 58.98 | 00:00:00 | | 2001-09-04 | 5,364,400 | 58.53 | 60.95 | 58.02 | 59.03 | 00:00:00 | | 2001-09-05 | 7,128,600 | 59.00 | 59.30 | 56.50 | 58.72 | 00:00:00 | | 2001-09-06 | 13,298,000 | 60.55 | 61.70 | 58.75 | 60.29 | 00:00:00 | | 2001-09-07 | 14,586,300 | 59.05 | 59.37 | 55.50 | 56.03 | 00:00:00 | | 2001-09-10 | 10,790,100 | 56.03 | 57.15 | 52.60 | 54.05 | 00:00:00 | | 2001-09-17 | 10,634,100 | 49.80 | 50.25 | 47.45 | 48.00 | 00:00:00 | | 2001-09-18 | 11,540,100 | 49.00 | 50.84 | 47.90 | 49.37 | 00:00:00 | | 2001-09-19 | 11,813,700 | 49.37 | 49.65 | 47.40 | 49.36 | 00:00:00 | | 2001-09-20 | 12,489,600 | 48.50 | 48.70 | 45.02 | 45.46 | 00:00:00 | | 2001-09-21 | 11,732,100 | 44.50 | 45.35 | 43.00 | 43.40 | 00:00:00 | | 2001-09-24 | 8,577,400 | 44.50 | 46.70 | 44.50 | 46.45 | 00:00:00 | | 2001-09-25 | 22,865,400 | 45.45 | 46.90 | 44.49 | 45.10 | 00:00:00 | | 2001-09-26 | 11,720,200 | 45.25 | 45.97 | 41.90 | 42.39 | 00:00:00 | | 2001-09-27 | 12,608,600 | 42.80 | 42.87 | 40.02 | 42.50 | 00:00:00 | | 2001-09-28 | 10,967,800 | 43.00 | 45.75 | 42.80 | 45.45 | 00:00:00 | | 2001-10-01 | 9,644,800 | 44.70 | 45.25 | 42.60 | 43.35 | 00:00:00 | | 2001-10-02 | 7,156,800 | 42.76 | 45.41 | 42.60 | 45.10 | 00:00:00 | | 2001-10-03 | 14,012,600 | 45.10 | 49.50 | 44.30 | 48.80 | 00:00:00 | | 2001-10-04 | 11,381,000 | 49.00 | 50.30 | 47.70 | 48.48 | 00:00:00 | | 2001-10-05 | 7,704,900 | 48.48 | 50.20 | 47.51 | 49.70 | 00:00:00 | | 2001-10-08 | 6,522,900 | 49.50 | 50.40 | 47.88 | 48.17 | 00:00:00 | | 2001-10-09 | 5,760,000 | 48.30 | 48.30 | 46.79 | 47.35 | 00:00:00 | | 2001-10-10 | 8,077,000 | 47.00 | 50.90 | 46.76 | 50.90 | 00:00:00 | | 2001-10-11 | 15,926,700 | 52.85 | 55.10 | 52.22 | 53.95 | 00:00:00 | | 2001-10-12 | 8,365,500 | 53.05 | 54.00 | 51.30 | 53.00 | 00:00:00 | | 2001-10-15 | 4,438,500 | 53.00 | 53.22 | 51.63 | 53.20 | 00:00:00 | | 2001-10-16 | 5,154,900 | 53.30 | 53.79 | 51.80 | 52.93 | 00:00:00 | | 2001-10-17 | 7,542,900 | 54.25 | 54.70 | 51.50 | 51.95 | 00:00:00 | | 2001-10-18 | 6,351,900 | 51.96 | 52.70 | 50.95 | 51.85 | 00:00:00 | | 2001-10-19 | 5,974,800 | 51.85 | 53.60 | 50.30 | 53.33 | 00:00:00 | | 2001-10-22 | 6,861,000 | 53.33 | 53.75 | 51.12 | 53.28 | 00:00:00 | | 2001-10-23 | 10,527,800 | 53.28 | 57.00 | 53.05 | 54.51 | 00:00:00 | | 2001-10-24 | 5,543,700 | 54.51 | 56.15 | 54.30 | 55.08 | 00:00:00 | | 2001-10-25 | 7,414,200 | 54.25 | 55.98 | 52.65 | 55.98 | 00:00:00 | | 2001-10-26 | 5,240,700 | 55.98 | 56.40 | 54.39 | 55.20 | 00:00:00 | | 2001-10-29 | 6,226,500 | 55.15 | 55.18 | 52.10 | 53.25 | 00:00:00 | | 2001-10-30 | 8,820,000 | 53.25 | 53.50 | 51.00 | 52.28 | 00:00:00 | | 2001-10-31 | 9,560,100 | 52.75 | 55.50 | 52.75 | 54.90 | 00:00:00 | | 2001-11-01 | 10,509,900 | 55.00 | 57.98 | 54.60 | 57.60 | 00:00:00 | | 2001-11-02 | 10,961,400 | 57.60 | 59.65 | 57.50 | 57.94 | 00:00:00 | | 2001-11-05 | 8,234,400 | 58.40 | 59.96 | 58.35 | 59.11 | 00:00:00 | | 2001-11-06 | 7,065,900 | 59.11 | 60.75 | 58.65 | 60.75 | 00:00:00 | | 2001-11-07 | 6,239,400 | 60.75 | 61.60 | 60.32 | 61.05 | 00:00:00 | | 2001-11-08 | 9,212,000 | 61.05 | 62.39 | 59.80 | 60.27 | 00:00:00 | | 2001-11-09 | 4,824,300 | 60.28 | 61.00 | 59.30 | 60.40 | 00:00:00 | | 2001-11-12 | 6,801,900 | 60.70 | 62.20 | 59.00 | 61.16 | 00:00:00 | | 2001-11-13 | 10,785,000 | 62.65 | 65.02 | 62.56 | 64.97 | 00:00:00 | | 2001-11-14 | 10,433,200 | 66.50 | 67.17 | 65.71 | 66.40 | 00:00:00 | | 2001-11-15 | 9,676,200 | 66.40 | 67.10 | 66.06 | 67.10 | 00:00:00 | | 2001-11-16 | 12,449,700 | 66.00 | 66.01 | 63.30 | 65.07 | 00:00:00 | | 2001-11-19 | 7,219,800 | 65.32 | 67.87 | 65.03 | 67.49 | 00:00:00 | | 2001-11-20 | 5,737,000 | 67.20 | 67.40 | 65.65 | 66.26 | 00:00:00 | | 2001-11-21 | 4,278,300 | 66.30 | 67.60 | 65.26 | 67.37 | 00:00:00 | | 2001-11-23 | 2,178,300 | 67.27 | 68.35 | 67.01 | 68.22 | 00:00:00 | | 2001-11-26 | 11,319,600 | 68.85 | 70.95 | 68.53 | 70.82 | 00:00:00 | | 2001-11-27 | 9,196,800 | 70.65 | 71.60 | 69.55 | 71.08 | 00:00:00 | | 2001-11-28 | 6,227,400 | 70.60 | 71.40 | 69.41 | 69.90 | 00:00:00 | | 2001-11-29 | 5,325,000 | 69.90 | 71.24 | 69.44 | 70.25 | 00:00:00 | | 2001-11-30 | 6,115,200 | 70.15 | 72.00 | 69.80 | 71.39 | 00:00:00 | | 2001-12-03 | 8,150,100 | 72.00 | 72.85 | 71.55 | 72.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
