|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,972,300 | 35.45 | 35.88 | 35.35 | 35.85 | 00:00:00 | | 2003-05-12 | 8,438,000 | 35.56 | 37.94 | 35.51 | 37.49 | 00:00:00 | | 2003-05-13 | 6,459,200 | 37.49 | 37.92 | 36.90 | 37.14 | 00:00:00 | | 2003-05-14 | 6,604,600 | 37.42 | 37.69 | 36.38 | 36.80 | 00:00:00 | | 2003-05-15 | 5,583,900 | 36.80 | 37.10 | 36.23 | 37.10 | 00:00:00 | | 2003-05-16 | 5,745,800 | 37.10 | 37.33 | 36.37 | 36.68 | 00:00:00 | | 2003-05-19 | 9,032,600 | 35.56 | 36.30 | 34.01 | 34.08 | 00:00:00 | | 2003-05-20 | 6,697,400 | 34.53 | 35.58 | 33.81 | 34.56 | 00:00:00 | | 2003-05-21 | 3,386,000 | 34.56 | 34.83 | 34.01 | 34.69 | 00:00:00 | | 2003-05-22 | 3,975,300 | 35.09 | 35.94 | 34.84 | 35.70 | 00:00:00 | | 2003-05-23 | 3,002,600 | 35.71 | 35.71 | 35.10 | 35.41 | 00:00:00 | | 2003-05-27 | 4,779,000 | 35.32 | 36.36 | 35.03 | 36.32 | 00:00:00 | | 2003-05-28 | 8,835,900 | 37.15 | 37.82 | 37.05 | 37.60 | 00:00:00 | | 2003-05-29 | 6,360,000 | 37.80 | 38.25 | 37.09 | 37.40 | 00:00:00 | | 2003-05-30 | 5,478,000 | 38.00 | 38.77 | 37.65 | 38.70 | 00:00:00 | | 2003-06-02 | 7,967,600 | 38.78 | 40.55 | 38.78 | 39.97 | 00:00:00 | | 2003-06-03 | 6,348,800 | 39.90 | 40.11 | 38.60 | 39.20 | 00:00:00 | | 2003-06-04 | 6,350,800 | 39.40 | 40.50 | 39.15 | 40.47 | 00:00:00 | | 2003-06-05 | 18,986,800 | 40.47 | 43.95 | 40.47 | 42.80 | 00:00:00 | | 2003-06-06 | 8,169,400 | 43.29 | 43.90 | 41.39 | 41.87 | 00:00:00 | | 2003-06-09 | 4,360,400 | 41.30 | 41.88 | 40.81 | 41.27 | 00:00:00 | | 2003-06-10 | 4,213,600 | 41.28 | 42.29 | 41.27 | 42.28 | 00:00:00 | | 2003-06-11 | 4,506,200 | 42.28 | 42.98 | 41.91 | 42.92 | 00:00:00 | | 2003-06-12 | 4,193,600 | 43.30 | 43.41 | 42.29 | 42.43 | 00:00:00 | | 2003-06-13 | 4,027,600 | 42.30 | 42.49 | 41.50 | 41.76 | 00:00:00 | | 2003-06-16 | 10,767,200 | 43.24 | 44.60 | 42.90 | 43.99 | 00:00:00 | | 2003-06-17 | 7,266,000 | 44.25 | 44.50 | 43.60 | 44.17 | 00:00:00 | | 2003-06-18 | 8,466,200 | 44.17 | 44.49 | 43.11 | 43.65 | 00:00:00 | | 2003-06-19 | 4,754,800 | 43.70 | 44.93 | 43.44 | 43.60 | 00:00:00 | | 2003-06-20 | 4,273,000 | 43.80 | 44.13 | 43.33 | 44.05 | 00:00:00 | | 2003-06-23 | 4,141,000 | 43.75 | 43.90 | 42.57 | 42.96 | 00:00:00 | | 2003-06-24 | 5,340,800 | 42.96 | 43.85 | 41.93 | 42.59 | 00:00:00 | | 2003-06-25 | 4,370,200 | 42.35 | 43.68 | 42.35 | 42.63 | 00:00:00 | | 2003-06-26 | 3,114,900 | 42.85 | 43.60 | 42.38 | 43.45 | 00:00:00 | | 2003-06-27 | 3,640,400 | 43.67 | 44.22 | 43.11 | 43.50 | 00:00:00 | | 2003-06-30 | 3,120,000 | 43.57 | 44.20 | 43.31 | 43.92 | 00:00:00 | | 2003-07-01 | 4,641,800 | 43.92 | 43.92 | 42.60 | 43.89 | 00:00:00 | | 2003-07-02 | 3,823,800 | 44.00 | 44.80 | 43.91 | 44.61 | 00:00:00 | | 2003-07-03 | 2,270,000 | 44.01 | 44.94 | 44.00 | 44.43 | 00:00:00 | | 2003-07-07 | 3,896,800 | 44.80 | 45.56 | 44.66 | 45.55 | 00:00:00 | | 2003-07-08 | 4,516,200 | 45.20 | 47.40 | 45.20 | 47.32 | 00:00:00 | | 2003-07-09 | 5,503,800 | 47.32 | 47.32 | 45.12 | 45.50 | 00:00:00 | | 2003-07-10 | 4,952,100 | 45.50 | 45.50 | 44.55 | 45.27 | 00:00:00 | | 2003-07-11 | 2,936,700 | 45.34 | 45.70 | 44.70 | 45.40 | 00:00:00 | | 2003-07-14 | 4,754,200 | 45.79 | 46.84 | 45.27 | 45.53 | 00:00:00 | | 2003-07-15 | 4,479,200 | 46.00 | 46.00 | 44.01 | 45.04 | 00:00:00 | | 2003-07-16 | 3,486,200 | 45.25 | 45.49 | 44.76 | 45.28 | 00:00:00 | | 2003-07-17 | 5,712,200 | 44.86 | 45.10 | 44.30 | 44.54 | 00:00:00 | | 2003-07-18 | 3,717,800 | 45.25 | 45.25 | 43.74 | 44.42 | 00:00:00 | | 2003-07-21 | 4,048,200 | 44.42 | 44.42 | 42.85 | 43.12 | 00:00:00 | | 2003-07-22 | 5,102,700 | 44.28 | 44.37 | 42.27 | 43.26 | 00:00:00 | | 2003-07-23 | 3,849,900 | 43.55 | 43.64 | 42.36 | 42.90 | 00:00:00 | | 2003-07-24 | 5,001,900 | 42.65 | 42.91 | 42.10 | 42.11 | 00:00:00 | | 2003-07-25 | 6,054,300 | 42.15 | 43.06 | 41.35 | 43.06 | 00:00:00 | | 2003-07-28 | 3,260,000 | 43.07 | 44.16 | 42.87 | 43.64 | 00:00:00 | | 2003-07-29 | 4,031,700 | 43.70 | 43.98 | 42.96 | 43.19 | 00:00:00 | | 2003-07-30 | 5,265,000 | 43.50 | 43.55 | 42.40 | 42.45 | 00:00:00 | | 2003-07-31 | 6,264,400 | 43.00 | 44.36 | 42.44 | 43.65 | 00:00:00 | | 2003-08-01 | 6,531,300 | 42.75 | 43.41 | 42.26 | 42.85 | 00:00:00 | | 2003-08-04 | 6,905,000 | 42.70 | 43.01 | 41.21 | 42.01 | 00:00:00 | | 2003-08-05 | 7,096,000 | 42.01 | 42.01 | 40.15 | 40.18 | 00:00:00 | | 2003-08-06 | 7,330,400 | 40.31 | 41.49 | 39.62 | 40.68 | 00:00:00 | | 2003-08-07 | 20,478,300 | 44.31 | 46.60 | 43.75 | 46.49 | 00:00:00 | | 2003-08-08 | 9,531,300 | 46.60 | 48.20 | 46.45 | 47.90 | 00:00:00 | | 2003-08-11 | 6,031,600 | 47.92 | 48.29 | 47.38 | 47.86 | 00:00:00 | | 2003-08-12 | 4,665,000 | 47.90 | 48.88 | 47.69 | 48.88 | 00:00:00 | | 2003-08-13 | 6,107,700 | 49.00 | 49.80 | 48.70 | 49.29 | 00:00:00 | | 2003-08-14 | 3,642,800 | 49.24 | 49.30 | 48.44 | 48.67 | 00:00:00 | | 2003-08-15 | 1,928,700 | 48.77 | 49.42 | 48.36 | 49.32 | 00:00:00 | | 2003-08-18 | 3,964,800 | 49.48 | 49.77 | 49.10 | 49.25 | 00:00:00 | | 2003-08-19 | 4,706,100 | 49.20 | 49.64 | 48.86 | 49.50 | 00:00:00 | | 2003-08-20 | 3,885,000 | 49.50 | 49.60 | 48.36 | 49.50 | 00:00:00 | | 2003-08-21 | 6,072,800 | 49.50 | 49.84 | 49.15 | 49.45 | 00:00:00 | | 2003-08-22 | 6,389,200 | 50.45 | 50.62 | 49.80 | 50.08 | 00:00:00 | | 2003-08-25 | 3,705,000 | 50.11 | 50.14 | 49.12 | 49.50 | 00:00:00 | | 2003-08-26 | 4,866,000 | 48.90 | 50.10 | 48.35 | 49.70 | 00:00:00 | | 2003-08-27 | 6,341,800 | 49.71 | 51.99 | 49.61 | 51.45 | 00:00:00 | | 2003-08-28 | 4,590,000 | 51.46 | 51.87 | 50.85 | 51.41 | 00:00:00 | | 2003-08-29 | 4,990,400 | 51.60 | 52.08 | 51.44 | 52.01 | 00:00:00 | | 2003-09-02 | 7,231,200 | 52.34 | 53.67 | 52.25 | 53.16 | 00:00:00 | | 2003-09-03 | 6,431,400 | 53.66 | 53.66 | 52.81 | 53.10 | 00:00:00 | | 2003-09-04 | 7,672,400 | 52.85 | 53.29 | 51.64 | 52.69 | 00:00:00 | | 2003-09-05 | 9,279,400 | 51.81 | 54.10 | 51.81 | 52.52 | 00:00:00 | | 2003-09-08 | 7,950,300 | 52.52 | 52.78 | 51.80 | 52.00 | 00:00:00 | | 2003-09-09 | 8,226,900 | 52.00 | 52.00 | 50.32 | 50.55 | 00:00:00 | | 2003-09-10 | 6,961,200 | 49.44 | 50.98 | 49.33 | 49.39 | 00:00:00 | | 2003-09-11 | 6,219,300 | 49.65 | 51.15 | 49.51 | 50.95 | 00:00:00 | | 2003-09-12 | 5,336,800 | 50.80 | 50.94 | 49.84 | 50.94 | 00:00:00 | | 2003-09-15 | 6,467,100 | 51.03 | 52.60 | 51.02 | 52.17 | 00:00:00 | | 2003-09-16 | 4,653,200 | 52.05 | 52.92 | 51.02 | 52.66 | 00:00:00 | | 2003-09-17 | 11,205,400 | 50.87 | 52.49 | 50.55 | 51.48 | 00:00:00 | | 2003-09-18 | 4,206,600 | 52.10 | 52.10 | 51.02 | 51.52 | 00:00:00 | | 2003-09-19 | 4,225,800 | 51.52 | 52.20 | 51.10 | 51.44 | 00:00:00 | | 2003-09-22 | 4,975,400 | 51.05 | 51.05 | 50.04 | 50.38 | 00:00:00 | | 2003-09-23 | 4,208,100 | 50.38 | 50.83 | 50.04 | 50.71 | 00:00:00 | | 2003-09-24 | 10,340,100 | 50.71 | 50.71 | 48.15 | 48.50 | 00:00:00 | | 2003-09-25 | 8,578,000 | 48.51 | 49.52 | 47.30 | 48.55 | 00:00:00 | | 2003-09-26 | 4,183,500 | 48.53 | 48.65 | 48.00 | 48.11 | 00:00:00 | | 2003-09-29 | 7,032,800 | 48.22 | 48.52 | 46.21 | 47.49 | 00:00:00 | | 2003-09-30 | 5,546,700 | 46.50 | 47.98 | 46.50 | 47.52 | 00:00:00 | | 2003-10-01 | 6,300,000 | 47.75 | 49.66 | 47.44 | 49.33 | 00:00:00 | | 2003-10-02 | 4,609,500 | 49.36 | 49.60 | 48.50 | 48.92 | 00:00:00 | | 2003-10-03 | 6,710,400 | 50.53 | 51.55 | 50.30 | 51.00 | 00:00:00 | | 2003-10-06 | 3,633,600 | 51.19 | 51.73 | 50.70 | 51.59 | 00:00:00 | | 2003-10-07 | 3,462,300 | 51.59 | 51.97 | 50.56 | 51.38 | 00:00:00 | | 2003-10-08 | 3,550,200 | 51.70 | 51.83 | 50.67 | 50.80 | 00:00:00 | | 2003-10-09 | 7,578,600 | 50.85 | 53.75 | 50.85 | 53.24 | 00:00:00 | | 2003-10-10 | 3,856,600 | 53.05 | 53.24 | 52.23 | 52.65 | 00:00:00 | | 2003-10-13 | 4,961,800 | 53.00 | 54.90 | 52.95 | 54.60 | 00:00:00 | | 2003-10-14 | 3,421,500 | 54.20 | 54.90 | 53.90 | 54.90 | 00:00:00 | | 2003-10-15 | 5,254,000 | 55.00 | 55.11 | 53.13 | 53.38 | 00:00:00 | | 2003-10-16 | 4,511,800 | 53.40 | 54.72 | 53.04 | 53.62 | 00:00:00 | | 2003-10-17 | 6,180,900 | 54.05 | 54.05 | 52.55 | 52.65 | 00:00:00 | | 2003-10-20 | 4,090,800 | 53.00 | 53.05 | 52.63 | 52.80 | 00:00:00 | | 2003-10-21 | 7,261,400 | 53.00 | 54.40 | 52.80 | 54.08 | 00:00:00 | | 2003-10-22 | 5,411,000 | 53.60 | 54.17 | 53.10 | 54.11 | 00:00:00 | | 2003-10-23 | 4,721,700 | 54.05 | 54.84 | 53.80 | 54.81 | 00:00:00 | | 2003-10-24 | 6,173,700 | 54.30 | 54.51 | 52.65 | 53.64 | 00:00:00 | | 2003-10-27 | 4,874,800 | 54.04 | 55.26 | 54.00 | 55.19 | 00:00:00 | | 2003-10-28 | 7,370,800 | 55.19 | 57.35 | 54.20 | 57.34 | 00:00:00 | | 2003-10-29 | 4,271,600 | 56.82 | 57.74 | 56.25 | 57.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
