|
 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 | | 2002-11-14 | 9,152,400 | 20.25 | 20.63 | 20.00 | 20.39 | 00:00:00 | | 2002-11-15 | 6,739,400 | 20.43 | 21.20 | 20.00 | 20.75 | 00:00:00 | | 2002-11-18 | 13,351,800 | 22.50 | 22.75 | 22.06 | 22.31 | 00:00:00 | | 2002-11-19 | 13,356,400 | 22.32 | 23.48 | 21.57 | 23.09 | 00:00:00 | | 2002-11-20 | 12,154,800 | 23.00 | 24.65 | 22.96 | 24.58 | 00:00:00 | | 2002-11-21 | 15,984,900 | 24.60 | 26.55 | 24.58 | 26.21 | 00:00:00 | | 2002-11-22 | 8,320,000 | 25.70 | 26.61 | 25.40 | 25.43 | 00:00:00 | | 2002-11-25 | 7,674,600 | 25.40 | 25.87 | 24.55 | 25.58 | 00:00:00 | | 2002-11-26 | 8,326,000 | 25.58 | 26.83 | 25.30 | 25.62 | 00:00:00 | | 2002-11-27 | 9,540,900 | 26.15 | 27.15 | 26.15 | 27.03 | 00:00:00 | | 2002-11-29 | 5,365,600 | 28.00 | 28.40 | 27.20 | 27.68 | 00:00:00 | | 2002-12-02 | 18,396,200 | 29.25 | 30.45 | 27.41 | 28.05 | 00:00:00 | | 2002-12-03 | 11,787,300 | 27.79 | 27.80 | 26.09 | 26.39 | 00:00:00 | | 2002-12-04 | 10,405,000 | 25.50 | 27.44 | 24.88 | 26.83 | 00:00:00 | | 2002-12-05 | 11,310,900 | 26.83 | 27.60 | 25.51 | 26.72 | 00:00:00 | | 2002-12-06 | 5,246,000 | 26.73 | 27.00 | 25.93 | 26.60 | 00:00:00 | | 2002-12-09 | 5,852,600 | 26.61 | 26.61 | 25.12 | 25.27 | 00:00:00 | | 2002-12-10 | 5,800,200 | 25.70 | 26.13 | 25.35 | 26.02 | 00:00:00 | | 2002-12-11 | 3,498,400 | 26.02 | 26.48 | 25.47 | 25.58 | 00:00:00 | | 2002-12-12 | 4,074,800 | 26.00 | 26.51 | 25.64 | 25.97 | 00:00:00 | | 2002-12-13 | 5,038,000 | 25.77 | 26.00 | 25.14 | 25.80 | 00:00:00 | | 2002-12-16 | 7,705,500 | 25.70 | 25.71 | 25.00 | 25.40 | 00:00:00 | | 2002-12-17 | 14,380,200 | 25.10 | 25.30 | 23.31 | 24.00 | 00:00:00 | | 2002-12-18 | 10,777,800 | 24.10 | 24.60 | 23.49 | 24.57 | 00:00:00 | | 2002-12-19 | 5,159,600 | 24.15 | 24.65 | 23.57 | 23.70 | 00:00:00 | | 2002-12-20 | 6,313,000 | 24.35 | 24.88 | 24.05 | 24.75 | 00:00:00 | | 2002-12-23 | 7,369,200 | 24.76 | 24.76 | 23.31 | 23.97 | 00:00:00 | | 2002-12-24 | 5,201,000 | 23.10 | 23.10 | 22.10 | 22.49 | 00:00:00 | | 2002-12-26 | 5,143,400 | 22.49 | 23.55 | 22.40 | 23.30 | 00:00:00 | | 2002-12-27 | 2,594,600 | 23.15 | 23.56 | 23.03 | 23.11 | 00:00:00 | | 2002-12-30 | 3,904,600 | 23.11 | 23.85 | 22.48 | 23.68 | 00:00:00 | | 2002-12-31 | 4,319,000 | 24.15 | 24.27 | 23.60 | 24.15 | 00:00:00 | | 2003-01-02 | 4,558,800 | 24.50 | 24.99 | 24.29 | 24.96 | 00:00:00 | | 2003-01-03 | 5,918,600 | 23.95 | 24.61 | 23.65 | 23.86 | 00:00:00 | | 2003-01-06 | 5,218,200 | 23.86 | 24.46 | 23.82 | 24.11 | 00:00:00 | | 2003-01-07 | 6,087,000 | 24.11 | 25.20 | 24.11 | 24.75 | 00:00:00 | | 2003-01-08 | 4,900,600 | 24.76 | 24.76 | 24.17 | 24.40 | 00:00:00 | | 2003-01-09 | 13,557,800 | 25.80 | 27.43 | 25.80 | 27.34 | 00:00:00 | | 2003-01-10 | 7,343,100 | 27.00 | 27.67 | 26.85 | 27.40 | 00:00:00 | | 2003-01-13 | 11,530,500 | 27.90 | 29.45 | 27.81 | 28.85 | 00:00:00 | | 2003-01-14 | 7,026,000 | 28.86 | 28.86 | 28.01 | 28.08 | 00:00:00 | | 2003-01-15 | 6,414,000 | 28.25 | 28.50 | 27.56 | 27.96 | 00:00:00 | | 2003-01-16 | 4,903,600 | 27.96 | 28.78 | 27.96 | 28.67 | 00:00:00 | | 2003-01-17 | 5,519,000 | 28.25 | 28.61 | 27.53 | 27.70 | 00:00:00 | | 2003-01-21 | 6,616,200 | 27.50 | 27.50 | 25.98 | 26.19 | 00:00:00 | | 2003-01-22 | 8,208,900 | 26.20 | 27.69 | 25.80 | 27.04 | 00:00:00 | | 2003-01-23 | 5,794,400 | 27.40 | 28.33 | 26.78 | 28.06 | 00:00:00 | | 2003-01-24 | 3,926,000 | 27.85 | 27.91 | 26.90 | 27.03 | 00:00:00 | | 2003-01-27 | 6,082,800 | 27.04 | 27.04 | 25.95 | 26.07 | 00:00:00 | | 2003-01-28 | 3,050,100 | 26.19 | 26.68 | 26.12 | 26.64 | 00:00:00 | | 2003-01-29 | 3,958,500 | 26.64 | 26.75 | 25.91 | 26.52 | 00:00:00 | | 2003-01-30 | 4,194,300 | 26.80 | 27.39 | 25.78 | 25.92 | 00:00:00 | | 2003-01-31 | 3,897,900 | 25.70 | 26.45 | 25.60 | 26.09 | 00:00:00 | | 2003-02-03 | 4,510,400 | 26.35 | 26.85 | 26.03 | 26.32 | 00:00:00 | | 2003-02-04 | 7,040,800 | 26.33 | 27.23 | 25.80 | 26.99 | 00:00:00 | | 2003-02-05 | 10,861,200 | 28.00 | 28.25 | 26.86 | 27.44 | 00:00:00 | | 2003-02-06 | 3,629,200 | 27.44 | 27.67 | 26.89 | 26.95 | 00:00:00 | | 2003-02-07 | 3,756,800 | 27.20 | 27.35 | 26.21 | 26.41 | 00:00:00 | | 2003-02-10 | 3,363,800 | 26.43 | 26.59 | 26.04 | 26.50 | 00:00:00 | | 2003-02-11 | 5,353,000 | 26.50 | 27.49 | 26.50 | 26.86 | 00:00:00 | | 2003-02-12 | 2,814,800 | 26.86 | 27.05 | 26.45 | 26.62 | 00:00:00 | | 2003-02-13 | 6,224,800 | 26.62 | 26.63 | 24.96 | 25.71 | 00:00:00 | | 2003-02-14 | 6,177,900 | 25.71 | 27.26 | 25.53 | 27.26 | 00:00:00 | | 2003-02-18 | 5,085,300 | 27.26 | 28.22 | 26.89 | 27.90 | 00:00:00 | | 2003-02-19 | 4,939,800 | 27.89 | 28.30 | 26.95 | 27.36 | 00:00:00 | | 2003-02-20 | 5,828,600 | 27.89 | 27.90 | 27.16 | 27.82 | 00:00:00 | | 2003-02-21 | 8,337,600 | 27.90 | 28.95 | 27.81 | 28.78 | 00:00:00 | | 2003-02-24 | 4,580,600 | 28.40 | 28.88 | 27.87 | 27.87 | 00:00:00 | | 2003-02-25 | 4,349,100 | 27.88 | 28.25 | 27.15 | 28.20 | 00:00:00 | | 2003-02-26 | 3,494,000 | 28.20 | 28.84 | 27.72 | 27.91 | 00:00:00 | | 2003-02-27 | 5,026,600 | 28.65 | 28.70 | 28.28 | 28.70 | 00:00:00 | | 2003-02-28 | 3,496,500 | 28.76 | 29.16 | 28.65 | 29.07 | 00:00:00 | | 2003-03-03 | 5,240,400 | 29.49 | 29.84 | 28.51 | 28.77 | 00:00:00 | | 2003-03-04 | 4,228,200 | 28.88 | 28.88 | 27.56 | 27.68 | 00:00:00 | | 2003-03-05 | 10,946,600 | 27.55 | 28.05 | 26.55 | 26.66 | 00:00:00 | | 2003-03-06 | 9,077,800 | 26.01 | 27.74 | 26.01 | 27.52 | 00:00:00 | | 2003-03-07 | 5,266,000 | 27.52 | 28.40 | 26.57 | 28.09 | 00:00:00 | | 2003-03-10 | 5,430,600 | 27.95 | 28.30 | 27.11 | 27.49 | 00:00:00 | | 2003-03-11 | 5,589,800 | 27.59 | 27.99 | 27.04 | 27.18 | 00:00:00 | | 2003-03-12 | 3,152,600 | 27.02 | 27.47 | 26.71 | 27.39 | 00:00:00 | | 2003-03-13 | 5,236,400 | 27.60 | 28.72 | 27.60 | 28.72 | 00:00:00 | | 2003-03-14 | 4,814,000 | 28.72 | 29.00 | 28.16 | 28.36 | 00:00:00 | | 2003-03-17 | 6,575,200 | 28.20 | 30.00 | 27.92 | 29.87 | 00:00:00 | | 2003-03-18 | 8,525,200 | 30.35 | 31.10 | 29.87 | 30.50 | 00:00:00 | | 2003-03-19 | 6,301,500 | 30.72 | 30.90 | 29.40 | 30.26 | 00:00:00 | | 2003-03-20 | 7,567,800 | 29.95 | 30.24 | 28.92 | 29.89 | 00:00:00 | | 2003-03-21 | 7,316,400 | 30.34 | 31.23 | 29.85 | 31.14 | 00:00:00 | | 2003-03-24 | 6,588,000 | 29.65 | 30.14 | 28.87 | 29.05 | 00:00:00 | | 2003-03-25 | 6,816,900 | 29.06 | 30.65 | 29.06 | 30.37 | 00:00:00 | | 2003-03-26 | 6,825,000 | 30.04 | 30.05 | 29.12 | 29.43 | 00:00:00 | | 2003-03-27 | 8,682,600 | 28.97 | 28.98 | 28.01 | 28.20 | 00:00:00 | | 2003-03-28 | 9,046,800 | 28.20 | 28.20 | 26.75 | 26.90 | 00:00:00 | | 2003-03-31 | 9,411,600 | 26.09 | 27.51 | 26.09 | 26.97 | 00:00:00 | | 2003-04-01 | 15,431,200 | 26.07 | 27.84 | 25.55 | 27.35 | 00:00:00 | | 2003-04-02 | 8,356,000 | 27.35 | 29.04 | 27.35 | 28.67 | 00:00:00 | | 2003-04-03 | 7,317,200 | 29.24 | 29.99 | 28.78 | 29.69 | 00:00:00 | | 2003-04-04 | 3,609,400 | 29.85 | 29.99 | 29.05 | 29.57 | 00:00:00 | | 2003-04-07 | 5,750,000 | 30.95 | 30.95 | 29.62 | 29.71 | 00:00:00 | | 2003-04-08 | 4,929,200 | 29.71 | 30.39 | 29.31 | 29.98 | 00:00:00 | | 2003-04-09 | 4,095,600 | 30.05 | 30.36 | 29.54 | 29.58 | 00:00:00 | | 2003-04-10 | 4,763,600 | 29.59 | 30.32 | 29.30 | 30.18 | 00:00:00 | | 2003-04-11 | 4,296,400 | 30.50 | 30.95 | 30.03 | 30.06 | 00:00:00 | | 2003-04-14 | 7,031,800 | 30.00 | 31.13 | 29.86 | 30.98 | 00:00:00 | | 2003-04-15 | 5,124,200 | 30.85 | 31.78 | 30.70 | 31.51 | 00:00:00 | | 2003-04-16 | 4,542,200 | 31.55 | 31.95 | 30.70 | 30.79 | 00:00:00 | | 2003-04-17 | 6,420,400 | 31.05 | 32.50 | 30.91 | 32.34 | 00:00:00 | | 2003-04-21 | 3,081,900 | 32.44 | 32.68 | 31.96 | 32.03 | 00:00:00 | | 2003-04-22 | 8,317,500 | 32.40 | 34.22 | 32.18 | 33.94 | 00:00:00 | | 2003-04-23 | 8,723,600 | 33.94 | 34.45 | 33.45 | 33.60 | 00:00:00 | | 2003-04-24 | 5,965,500 | 33.50 | 33.90 | 33.34 | 33.87 | 00:00:00 | | 2003-04-25 | 4,790,100 | 33.45 | 33.57 | 32.52 | 32.80 | 00:00:00 | | 2003-04-28 | 5,831,400 | 33.01 | 34.26 | 32.98 | 33.75 | 00:00:00 | | 2003-04-29 | 7,076,100 | 34.00 | 35.00 | 34.00 | 34.40 | 00:00:00 | | 2003-04-30 | 5,698,400 | 34.32 | 34.76 | 34.04 | 34.58 | 00:00:00 | | 2003-05-01 | 5,158,200 | 34.58 | 34.58 | 33.30 | 33.76 | 00:00:00 | | 2003-05-02 | 4,807,800 | 33.30 | 34.48 | 33.30 | 34.24 | 00:00:00 | | 2003-05-05 | 4,041,300 | 35.34 | 35.34 | 34.20 | 34.76 | 00:00:00 | | 2003-05-06 | 4,946,400 | 34.85 | 35.94 | 34.82 | 35.40 | 00:00:00 | | 2003-05-07 | 4,063,000 | 35.25 | 35.87 | 34.91 | 35.48 | 00:00:00 | | 2003-05-08 | 3,461,200 | 34.77 | 35.80 | 34.77 | 35.40 | 00:00:00 | | 2003-05-09 | 3,972,300 | 35.45 | 35.88 | 35.35 | 35.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
