|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 3,481,000 | 46.50 | 47.00 | 46.17 | 46.50 | 00:00:00 | | 2002-05-29 | 4,055,200 | 46.35 | 46.48 | 45.13 | 45.63 | 00:00:00 | | 2002-05-30 | 3,491,000 | 45.30 | 45.47 | 44.63 | 45.05 | 00:00:00 | | 2002-05-31 | 3,487,000 | 45.95 | 46.59 | 45.74 | 46.20 | 00:00:00 | | 2002-06-03 | 3,770,700 | 45.75 | 46.00 | 44.25 | 44.25 | 00:00:00 | | 2002-06-04 | 7,316,700 | 44.90 | 44.92 | 42.20 | 42.83 | 00:00:00 | | 2002-06-05 | 6,774,200 | 43.10 | 44.55 | 43.10 | 44.06 | 00:00:00 | | 2002-06-06 | 9,104,000 | 45.25 | 46.00 | 45.12 | 45.52 | 00:00:00 | | 2002-06-07 | 6,500,100 | 44.05 | 45.44 | 43.80 | 45.39 | 00:00:00 | | 2002-06-10 | 4,490,100 | 45.60 | 46.10 | 44.70 | 44.81 | 00:00:00 | | 2002-06-11 | 4,700,700 | 44.95 | 45.82 | 43.30 | 43.69 | 00:00:00 | | 2002-06-12 | 6,218,800 | 43.83 | 43.99 | 42.33 | 43.19 | 00:00:00 | | 2002-06-13 | 8,160,300 | 43.25 | 43.25 | 41.50 | 41.67 | 00:00:00 | | 2002-06-14 | 9,306,200 | 40.00 | 41.70 | 39.20 | 41.57 | 00:00:00 | | 2002-06-17 | 6,590,100 | 41.57 | 42.30 | 40.75 | 42.26 | 00:00:00 | | 2002-06-18 | 20,206,800 | 40.00 | 41.00 | 38.40 | 39.01 | 00:00:00 | | 2002-06-19 | 10,766,800 | 38.95 | 39.84 | 38.28 | 38.75 | 00:00:00 | | 2002-06-20 | 6,245,200 | 38.90 | 39.25 | 37.90 | 38.00 | 00:00:00 | | 2002-06-21 | 5,809,600 | 37.55 | 38.50 | 36.60 | 36.73 | 00:00:00 | | 2002-06-24 | 7,792,600 | 36.73 | 36.77 | 35.00 | 36.31 | 00:00:00 | | 2002-06-25 | 8,725,600 | 36.80 | 37.09 | 34.24 | 34.42 | 00:00:00 | | 2002-06-26 | 7,866,600 | 33.50 | 36.60 | 33.50 | 35.81 | 00:00:00 | | 2002-06-27 | 7,039,000 | 35.81 | 37.18 | 35.77 | 37.15 | 00:00:00 | | 2002-06-28 | 6,023,600 | 37.05 | 37.60 | 36.30 | 36.30 | 00:00:00 | | 2002-07-01 | 3,701,200 | 36.42 | 37.00 | 36.01 | 36.14 | 00:00:00 | | 2002-07-02 | 5,767,600 | 35.65 | 36.25 | 33.70 | 34.24 | 00:00:00 | | 2002-07-03 | 6,117,800 | 33.20 | 35.10 | 32.50 | 34.83 | 00:00:00 | | 2002-07-05 | 2,998,600 | 35.45 | 37.06 | 35.31 | 36.91 | 00:00:00 | | 2002-07-08 | 4,231,600 | 36.91 | 37.28 | 35.84 | 36.08 | 00:00:00 | | 2002-07-09 | 4,029,900 | 36.30 | 37.30 | 35.55 | 35.72 | 00:00:00 | | 2002-07-10 | 6,222,600 | 35.52 | 36.75 | 34.91 | 35.10 | 00:00:00 | | 2002-07-11 | 6,734,600 | 35.10 | 35.19 | 32.66 | 34.52 | 00:00:00 | | 2002-07-12 | 5,154,600 | 34.40 | 34.50 | 32.80 | 33.14 | 00:00:00 | | 2002-07-15 | 5,716,800 | 33.00 | 33.65 | 31.03 | 33.65 | 00:00:00 | | 2002-07-16 | 6,668,700 | 32.80 | 33.79 | 32.31 | 33.50 | 00:00:00 | | 2002-07-17 | 6,323,100 | 34.94 | 34.96 | 31.02 | 32.19 | 00:00:00 | | 2002-07-18 | 4,716,300 | 31.82 | 33.39 | 31.82 | 32.05 | 00:00:00 | | 2002-07-19 | 3,875,100 | 31.79 | 32.39 | 30.90 | 31.20 | 00:00:00 | | 2002-07-22 | 6,345,300 | 30.15 | 31.28 | 28.80 | 29.35 | 00:00:00 | | 2002-07-23 | 6,282,400 | 29.60 | 30.20 | 28.00 | 28.62 | 00:00:00 | | 2002-07-24 | 13,033,500 | 25.25 | 31.42 | 25.25 | 31.30 | 00:00:00 | | 2002-07-25 | 6,707,600 | 31.30 | 31.30 | 28.69 | 29.83 | 00:00:00 | | 2002-07-26 | 6,937,600 | 29.80 | 30.10 | 27.90 | 29.16 | 00:00:00 | | 2002-07-29 | 7,648,200 | 30.10 | 32.37 | 29.86 | 32.35 | 00:00:00 | | 2002-07-30 | 7,698,600 | 32.35 | 34.21 | 31.84 | 33.43 | 00:00:00 | | 2002-07-31 | 8,152,600 | 33.25 | 33.25 | 31.75 | 32.90 | 00:00:00 | | 2002-08-01 | 4,233,600 | 32.55 | 32.64 | 30.90 | 31.00 | 00:00:00 | | 2002-08-02 | 8,578,600 | 30.95 | 30.95 | 28.30 | 28.90 | 00:00:00 | | 2002-08-05 | 4,540,800 | 28.80 | 29.41 | 28.25 | 28.32 | 00:00:00 | | 2002-08-06 | 5,964,800 | 28.95 | 30.36 | 28.88 | 30.00 | 00:00:00 | | 2002-08-07 | 5,605,500 | 30.97 | 31.34 | 29.39 | 30.80 | 00:00:00 | | 2002-08-08 | 64,862,000 | 30.80 | 30.80 | 18.50 | 19.55 | 00:00:00 | | 2002-08-09 | 32,873,100 | 20.25 | 21.45 | 19.85 | 21.26 | 00:00:00 | | 2002-08-12 | 14,285,100 | 21.26 | 22.79 | 21.04 | 22.51 | 00:00:00 | | 2002-08-13 | 15,335,100 | 22.84 | 24.50 | 22.15 | 22.23 | 00:00:00 | | 2002-08-14 | 11,035,600 | 22.35 | 23.20 | 22.35 | 23.03 | 00:00:00 | | 2002-08-15 | 9,955,400 | 23.10 | 23.82 | 22.94 | 23.21 | 00:00:00 | | 2002-08-16 | 6,934,200 | 23.23 | 23.85 | 22.40 | 23.45 | 00:00:00 | | 2002-08-19 | 6,254,100 | 23.55 | 24.42 | 23.46 | 24.01 | 00:00:00 | | 2002-08-20 | 4,399,600 | 23.93 | 24.08 | 23.40 | 23.86 | 00:00:00 | | 2002-08-21 | 14,598,400 | 22.51 | 23.43 | 22.30 | 23.10 | 00:00:00 | | 2002-08-22 | 6,130,200 | 23.30 | 23.82 | 22.84 | 23.64 | 00:00:00 | | 2002-08-23 | 4,610,800 | 23.42 | 23.50 | 23.01 | 23.05 | 00:00:00 | | 2002-08-26 | 5,074,800 | 23.19 | 23.28 | 22.50 | 22.83 | 00:00:00 | | 2002-08-27 | 9,720,900 | 22.85 | 22.98 | 21.77 | 21.90 | 00:00:00 | | 2002-08-28 | 13,507,400 | 21.05 | 21.09 | 19.98 | 20.40 | 00:00:00 | | 2002-08-29 | 7,883,200 | 20.11 | 21.10 | 20.00 | 21.00 | 00:00:00 | | 2002-08-30 | 4,571,000 | 20.97 | 21.60 | 20.85 | 21.20 | 00:00:00 | | 2002-09-03 | 7,542,300 | 20.65 | 20.91 | 20.30 | 20.51 | 00:00:00 | | 2002-09-04 | 6,293,400 | 20.70 | 20.77 | 20.11 | 20.40 | 00:00:00 | | 2002-09-05 | 14,885,600 | 20.40 | 22.55 | 20.20 | 22.00 | 00:00:00 | | 2002-09-06 | 12,977,200 | 22.90 | 24.05 | 22.50 | 24.00 | 00:00:00 | | 2002-09-09 | 6,538,400 | 23.95 | 24.40 | 23.10 | 24.25 | 00:00:00 | | 2002-09-10 | 5,503,600 | 24.35 | 24.85 | 24.21 | 24.44 | 00:00:00 | | 2002-09-11 | 3,451,800 | 25.00 | 25.09 | 24.79 | 24.83 | 00:00:00 | | 2002-09-12 | 5,324,600 | 24.76 | 24.77 | 24.20 | 24.50 | 00:00:00 | | 2002-09-13 | 5,240,700 | 23.53 | 24.24 | 23.51 | 24.16 | 00:00:00 | | 2002-09-16 | 6,145,000 | 24.16 | 24.47 | 23.54 | 24.09 | 00:00:00 | | 2002-09-17 | 16,527,000 | 25.00 | 26.60 | 25.00 | 25.46 | 00:00:00 | | 2002-09-18 | 10,021,400 | 24.70 | 24.95 | 23.74 | 24.00 | 00:00:00 | | 2002-09-19 | 9,870,900 | 23.30 | 24.80 | 23.30 | 24.15 | 00:00:00 | | 2002-09-20 | 4,603,200 | 24.25 | 24.59 | 23.82 | 24.00 | 00:00:00 | | 2002-09-23 | 4,014,000 | 23.55 | 23.95 | 22.91 | 23.18 | 00:00:00 | | 2002-09-24 | 3,646,400 | 22.65 | 23.89 | 22.53 | 23.27 | 00:00:00 | | 2002-09-25 | 4,229,400 | 23.70 | 24.39 | 23.25 | 24.30 | 00:00:00 | | 2002-09-26 | 4,846,600 | 24.50 | 25.53 | 24.50 | 25.10 | 00:00:00 | | 2002-09-27 | 4,425,800 | 25.10 | 25.10 | 23.60 | 23.74 | 00:00:00 | | 2002-09-30 | 7,284,600 | 23.00 | 23.00 | 22.10 | 22.31 | 00:00:00 | | 2002-10-01 | 9,956,800 | 22.50 | 22.76 | 20.72 | 22.00 | 00:00:00 | | 2002-10-02 | 5,270,400 | 22.00 | 22.48 | 21.05 | 21.18 | 00:00:00 | | 2002-10-03 | 5,331,300 | 21.12 | 21.76 | 20.51 | 21.26 | 00:00:00 | | 2002-10-04 | 12,196,600 | 21.59 | 21.61 | 19.39 | 20.96 | 00:00:00 | | 2002-10-07 | 8,978,100 | 20.90 | 20.90 | 19.10 | 19.25 | 00:00:00 | | 2002-10-08 | 11,512,200 | 19.80 | 21.00 | 18.75 | 20.23 | 00:00:00 | | 2002-10-09 | 11,426,600 | 19.40 | 19.50 | 17.85 | 17.98 | 00:00:00 | | 2002-10-10 | 13,788,300 | 18.00 | 18.65 | 16.99 | 18.31 | 00:00:00 | | 2002-10-11 | 8,244,800 | 19.40 | 19.98 | 18.69 | 19.68 | 00:00:00 | | 2002-10-14 | 5,802,400 | 19.68 | 20.45 | 19.55 | 20.25 | 00:00:00 | | 2002-10-15 | 10,243,500 | 22.00 | 22.19 | 21.49 | 21.79 | 00:00:00 | | 2002-10-16 | 14,935,500 | 21.80 | 21.80 | 18.00 | 19.36 | 00:00:00 | | 2002-10-17 | 12,933,000 | 20.05 | 21.02 | 19.86 | 20.02 | 00:00:00 | | 2002-10-18 | 6,251,200 | 20.00 | 20.98 | 19.65 | 20.88 | 00:00:00 | | 2002-10-21 | 5,899,200 | 20.78 | 21.27 | 20.00 | 21.18 | 00:00:00 | | 2002-10-22 | 5,098,800 | 20.55 | 21.77 | 20.47 | 20.97 | 00:00:00 | | 2002-10-23 | 3,856,200 | 20.80 | 21.81 | 20.68 | 21.81 | 00:00:00 | | 2002-10-24 | 6,318,200 | 22.00 | 22.86 | 21.50 | 21.74 | 00:00:00 | | 2002-10-25 | 5,903,100 | 21.66 | 22.78 | 21.40 | 22.78 | 00:00:00 | | 2002-10-28 | 6,343,500 | 23.70 | 23.74 | 22.08 | 22.17 | 00:00:00 | | 2002-10-29 | 6,753,400 | 22.02 | 22.69 | 21.01 | 22.58 | 00:00:00 | | 2002-10-30 | 8,086,000 | 22.33 | 22.39 | 21.38 | 21.76 | 00:00:00 | | 2002-10-31 | 11,809,200 | 21.69 | 21.89 | 20.50 | 20.61 | 00:00:00 | | 2002-11-01 | 15,284,200 | 20.50 | 20.61 | 19.50 | 19.73 | 00:00:00 | | 2002-11-04 | 9,614,000 | 20.48 | 20.98 | 19.85 | 20.16 | 00:00:00 | | 2002-11-05 | 14,430,900 | 19.04 | 19.49 | 18.37 | 19.44 | 00:00:00 | | 2002-11-06 | 8,135,200 | 19.55 | 20.21 | 19.26 | 19.70 | 00:00:00 | | 2002-11-07 | 7,127,700 | 19.57 | 19.58 | 18.80 | 18.87 | 00:00:00 | | 2002-11-08 | 7,609,600 | 18.97 | 19.12 | 18.10 | 18.49 | 00:00:00 | | 2002-11-11 | 10,848,200 | 18.15 | 18.35 | 17.56 | 17.68 | 00:00:00 | | 2002-11-12 | 9,834,300 | 17.98 | 19.35 | 17.87 | 18.36 | 00:00:00 | | 2002-11-13 | 9,787,500 | 18.50 | 19.60 | 18.28 | 19.05 | 00:00:00 | | 2002-11-14 | 9,152,400 | 20.25 | 20.63 | 20.00 | 20.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
