|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 8,150,100 | 72.00 | 72.85 | 71.55 | 72.55 | 00:00:00 | | 2001-12-04 | 7,319,200 | 72.50 | 72.60 | 71.51 | 72.37 | 00:00:00 | | 2001-12-05 | 9,339,600 | 72.40 | 74.23 | 72.32 | 73.31 | 00:00:00 | | 2001-12-06 | 17,101,500 | 72.70 | 72.71 | 69.20 | 69.48 | 00:00:00 | | 2001-12-07 | 8,025,300 | 69.48 | 71.38 | 68.65 | 70.16 | 00:00:00 | | 2001-12-10 | 5,604,000 | 70.49 | 70.97 | 67.61 | 68.30 | 00:00:00 | | 2001-12-11 | 4,854,900 | 69.20 | 70.47 | 68.67 | 69.20 | 00:00:00 | | 2001-12-12 | 8,477,400 | 69.70 | 70.30 | 66.58 | 67.20 | 00:00:00 | | 2001-12-13 | 7,698,200 | 66.50 | 66.80 | 65.35 | 66.05 | 00:00:00 | | 2001-12-14 | 8,287,800 | 66.65 | 67.22 | 65.15 | 66.95 | 00:00:00 | | 2001-12-17 | 8,860,800 | 68.45 | 69.00 | 67.53 | 69.00 | 00:00:00 | | 2001-12-18 | 12,071,100 | 69.65 | 72.85 | 69.65 | 72.55 | 00:00:00 | | 2001-12-19 | 8,067,200 | 71.75 | 73.95 | 71.01 | 73.46 | 00:00:00 | | 2001-12-20 | 7,168,000 | 72.95 | 74.92 | 72.52 | 72.85 | 00:00:00 | | 2001-12-21 | 5,387,800 | 73.10 | 73.49 | 71.85 | 72.03 | 00:00:00 | | 2001-12-24 | 2,099,400 | 72.95 | 73.44 | 72.25 | 72.67 | 00:00:00 | | 2001-12-26 | 5,131,500 | 73.20 | 73.40 | 72.06 | 72.87 | 00:00:00 | | 2001-12-27 | 3,503,200 | 72.90 | 74.00 | 72.80 | 73.90 | 00:00:00 | | 2001-12-28 | 4,538,200 | 73.75 | 75.00 | 73.61 | 74.63 | 00:00:00 | | 2001-12-31 | 4,766,000 | 74.63 | 75.20 | 74.24 | 74.48 | 00:00:00 | | 2002-01-02 | 7,277,000 | 73.80 | 74.34 | 71.40 | 72.00 | 00:00:00 | | 2002-01-03 | 7,142,000 | 71.60 | 73.50 | 71.25 | 72.90 | 00:00:00 | | 2002-01-04 | 4,824,300 | 74.40 | 74.73 | 73.05 | 73.88 | 00:00:00 | | 2002-01-07 | 7,490,700 | 75.05 | 76.60 | 73.70 | 73.84 | 00:00:00 | | 2002-01-08 | 5,201,700 | 73.75 | 74.98 | 73.10 | 74.76 | 00:00:00 | | 2002-01-09 | 11,647,200 | 76.75 | 77.20 | 75.07 | 75.16 | 00:00:00 | | 2002-01-10 | 12,502,800 | 74.25 | 74.70 | 73.35 | 73.77 | 00:00:00 | | 2002-01-11 | 6,614,400 | 73.76 | 74.10 | 72.70 | 72.70 | 00:00:00 | | 2002-01-14 | 5,940,000 | 72.50 | 73.75 | 71.85 | 72.46 | 00:00:00 | | 2002-01-15 | 5,768,600 | 72.28 | 73.90 | 72.15 | 73.70 | 00:00:00 | | 2002-01-16 | 5,216,000 | 73.65 | 74.14 | 72.70 | 73.30 | 00:00:00 | | 2002-01-17 | 4,542,900 | 73.31 | 73.70 | 72.41 | 73.18 | 00:00:00 | | 2002-01-18 | 3,908,400 | 72.55 | 73.49 | 72.55 | 73.18 | 00:00:00 | | 2002-01-22 | 4,233,000 | 73.18 | 73.65 | 71.90 | 72.06 | 00:00:00 | | 2002-01-23 | 5,964,600 | 72.09 | 74.16 | 71.58 | 74.00 | 00:00:00 | | 2002-01-24 | 5,450,100 | 74.50 | 74.69 | 72.94 | 73.41 | 00:00:00 | | 2002-01-25 | 4,305,300 | 73.41 | 73.41 | 72.13 | 72.19 | 00:00:00 | | 2002-01-28 | 3,953,400 | 72.30 | 73.24 | 72.19 | 72.95 | 00:00:00 | | 2002-01-29 | 6,348,600 | 73.00 | 73.49 | 70.38 | 70.66 | 00:00:00 | | 2002-01-30 | 5,841,600 | 70.66 | 73.00 | 69.90 | 72.84 | 00:00:00 | | 2002-01-31 | 3,989,100 | 72.90 | 74.00 | 72.71 | 74.00 | 00:00:00 | | 2002-02-01 | 3,421,500 | 73.80 | 73.98 | 72.10 | 72.55 | 00:00:00 | | 2002-02-04 | 5,676,600 | 72.56 | 73.60 | 70.87 | 71.31 | 00:00:00 | | 2002-02-05 | 7,033,500 | 71.45 | 71.65 | 69.75 | 69.90 | 00:00:00 | | 2002-02-06 | 6,513,600 | 70.25 | 70.65 | 68.22 | 68.52 | 00:00:00 | | 2002-02-07 | 7,179,800 | 69.15 | 70.25 | 68.30 | 68.45 | 00:00:00 | | 2002-02-08 | 5,985,300 | 68.60 | 70.40 | 67.70 | 70.12 | 00:00:00 | | 2002-02-11 | 4,445,700 | 69.90 | 72.49 | 69.82 | 72.31 | 00:00:00 | | 2002-02-12 | 4,883,800 | 72.31 | 73.37 | 71.64 | 73.05 | 00:00:00 | | 2002-02-13 | 5,131,500 | 74.00 | 74.95 | 73.90 | 74.90 | 00:00:00 | | 2002-02-14 | 4,186,400 | 74.80 | 75.00 | 73.00 | 73.20 | 00:00:00 | | 2002-02-15 | 3,732,600 | 73.20 | 73.57 | 71.92 | 72.03 | 00:00:00 | | 2002-02-19 | 11,907,600 | 71.30 | 72.52 | 68.48 | 68.91 | 00:00:00 | | 2002-02-20 | 10,549,400 | 69.75 | 72.16 | 69.70 | 72.16 | 00:00:00 | | 2002-02-21 | 5,331,900 | 71.28 | 72.56 | 70.33 | 70.65 | 00:00:00 | | 2002-02-22 | 20,461,800 | 68.22 | 69.94 | 65.70 | 67.61 | 00:00:00 | | 2002-02-25 | 9,124,800 | 67.70 | 69.89 | 67.35 | 69.25 | 00:00:00 | | 2002-02-26 | 6,173,600 | 69.25 | 70.70 | 68.64 | 70.00 | 00:00:00 | | 2002-02-27 | 19,467,400 | 69.00 | 69.01 | 65.25 | 65.70 | 00:00:00 | | 2002-02-28 | 18,295,600 | 66.40 | 69.15 | 65.80 | 67.40 | 00:00:00 | | 2002-03-01 | 9,035,100 | 68.00 | 68.40 | 67.02 | 68.03 | 00:00:00 | | 2002-03-04 | 6,157,400 | 68.04 | 70.00 | 67.62 | 69.84 | 00:00:00 | | 2002-03-05 | 8,609,100 | 69.00 | 69.25 | 67.00 | 67.25 | 00:00:00 | | 2002-03-06 | 5,346,300 | 68.10 | 69.24 | 67.30 | 68.57 | 00:00:00 | | 2002-03-07 | 15,913,200 | 72.00 | 74.59 | 71.75 | 72.99 | 00:00:00 | | 2002-03-08 | 7,913,200 | 74.50 | 75.95 | 74.11 | 75.40 | 00:00:00 | | 2002-03-11 | 5,846,000 | 75.69 | 75.69 | 73.51 | 74.92 | 00:00:00 | | 2002-03-12 | 5,687,100 | 74.05 | 75.35 | 73.80 | 74.45 | 00:00:00 | | 2002-03-13 | 5,493,000 | 73.75 | 75.97 | 73.42 | 75.27 | 00:00:00 | | 2002-03-14 | 4,892,700 | 75.50 | 76.65 | 75.48 | 76.61 | 00:00:00 | | 2002-03-15 | 7,157,700 | 76.61 | 79.00 | 76.50 | 78.91 | 00:00:00 | | 2002-03-18 | 7,195,500 | 79.20 | 79.40 | 77.28 | 78.00 | 00:00:00 | | 2002-03-19 | 6,676,500 | 77.73 | 80.18 | 77.70 | 79.95 | 00:00:00 | | 2002-03-20 | 5,676,000 | 79.95 | 80.61 | 79.10 | 80.05 | 00:00:00 | | 2002-03-21 | 4,950,600 | 79.65 | 79.79 | 78.04 | 79.01 | 00:00:00 | | 2002-03-22 | 4,038,300 | 78.25 | 80.62 | 78.25 | 79.94 | 00:00:00 | | 2002-03-25 | 4,401,900 | 79.74 | 79.75 | 77.56 | 77.56 | 00:00:00 | | 2002-03-26 | 6,153,000 | 77.81 | 79.55 | 77.71 | 78.86 | 00:00:00 | | 2002-03-27 | 4,797,400 | 78.86 | 78.86 | 77.32 | 78.68 | 00:00:00 | | 2002-03-28 | 4,516,800 | 79.68 | 80.00 | 78.40 | 79.20 | 00:00:00 | | 2002-04-01 | 4,807,800 | 78.25 | 79.75 | 77.51 | 79.48 | 00:00:00 | | 2002-04-02 | 16,928,400 | 76.00 | 77.70 | 74.20 | 75.01 | 00:00:00 | | 2002-04-03 | 7,787,700 | 75.55 | 76.05 | 74.55 | 74.99 | 00:00:00 | | 2002-04-04 | 8,088,600 | 75.10 | 77.10 | 74.52 | 77.01 | 00:00:00 | | 2002-04-05 | 3,831,000 | 76.80 | 77.50 | 76.34 | 76.93 | 00:00:00 | | 2002-04-08 | 4,919,000 | 76.05 | 78.70 | 75.55 | 78.25 | 00:00:00 | | 2002-04-09 | 2,827,400 | 79.05 | 79.07 | 77.79 | 77.84 | 00:00:00 | | 2002-04-10 | 3,779,100 | 77.74 | 78.97 | 77.27 | 78.95 | 00:00:00 | | 2002-04-11 | 4,127,000 | 78.97 | 79.00 | 76.72 | 76.90 | 00:00:00 | | 2002-04-12 | 4,481,600 | 76.99 | 77.79 | 76.52 | 77.48 | 00:00:00 | | 2002-04-15 | 2,929,200 | 77.95 | 78.62 | 76.77 | 77.38 | 00:00:00 | | 2002-04-16 | 3,512,400 | 77.55 | 79.25 | 77.55 | 78.85 | 00:00:00 | | 2002-04-17 | 3,277,200 | 79.00 | 79.72 | 77.39 | 77.73 | 00:00:00 | | 2002-04-18 | 3,036,200 | 77.50 | 78.30 | 76.88 | 78.00 | 00:00:00 | | 2002-04-19 | 2,749,500 | 77.85 | 78.50 | 77.66 | 78.34 | 00:00:00 | | 2002-04-22 | 3,157,200 | 78.34 | 78.90 | 77.50 | 77.58 | 00:00:00 | | 2002-04-23 | 7,387,600 | 77.45 | 77.90 | 75.41 | 75.98 | 00:00:00 | | 2002-04-24 | 4,041,000 | 76.05 | 76.60 | 75.35 | 75.49 | 00:00:00 | | 2002-04-25 | 5,177,400 | 74.60 | 77.10 | 74.60 | 76.79 | 00:00:00 | | 2002-04-26 | 4,018,000 | 77.15 | 77.37 | 75.31 | 75.49 | 00:00:00 | | 2002-04-29 | 2,849,100 | 75.40 | 75.90 | 74.61 | 74.61 | 00:00:00 | | 2002-04-30 | 8,301,000 | 74.62 | 74.80 | 72.19 | 74.35 | 00:00:00 | | 2002-05-01 | 6,914,100 | 74.15 | 74.20 | 72.53 | 73.97 | 00:00:00 | | 2002-05-02 | 5,275,200 | 73.55 | 74.12 | 72.70 | 72.99 | 00:00:00 | | 2002-05-03 | 6,436,800 | 73.00 | 73.58 | 72.01 | 72.10 | 00:00:00 | | 2002-05-06 | 6,475,500 | 72.11 | 74.97 | 71.51 | 71.80 | 00:00:00 | | 2002-05-07 | 5,289,800 | 72.05 | 74.20 | 72.05 | 73.13 | 00:00:00 | | 2002-05-08 | 5,324,700 | 74.95 | 75.15 | 73.66 | 74.80 | 00:00:00 | | 2002-05-09 | 4,033,500 | 74.25 | 74.58 | 72.97 | 73.62 | 00:00:00 | | 2002-05-10 | 6,567,600 | 73.60 | 73.60 | 70.59 | 70.81 | 00:00:00 | | 2002-05-13 | 4,664,400 | 47.70 | 47.72 | 46.07 | 46.80 | 00:00:00 | | 2002-05-14 | 7,364,700 | 48.10 | 48.32 | 47.73 | 48.13 | 00:00:00 | | 2002-05-15 | 4,797,200 | 48.13 | 49.04 | 47.41 | 47.75 | 00:00:00 | | 2002-05-16 | 4,896,600 | 48.00 | 49.40 | 47.93 | 48.25 | 00:00:00 | | 2002-05-17 | 6,127,000 | 48.45 | 49.92 | 48.45 | 49.57 | 00:00:00 | | 2002-05-20 | 2,956,000 | 49.65 | 50.00 | 48.53 | 48.66 | 00:00:00 | | 2002-05-21 | 4,295,800 | 48.82 | 48.96 | 46.80 | 47.22 | 00:00:00 | | 2002-05-22 | 3,196,500 | 46.94 | 47.44 | 46.32 | 46.72 | 00:00:00 | | 2002-05-23 | 2,815,500 | 46.90 | 47.79 | 46.80 | 47.63 | 00:00:00 | | 2002-05-24 | 3,701,600 | 47.35 | 47.63 | 46.05 | 46.10 | 00:00:00 | | 2002-05-28 | 3,481,000 | 46.50 | 47.00 | 46.17 | 46.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
