|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 4,271,600 | 56.82 | 57.74 | 56.25 | 57.07 | 00:00:00 | 2003-10-30 | 6,411,300 | 57.51 | 58.57 | 57.03 | 57.92 | 00:00:00 | 2003-10-31 | 3,660,600 | 57.92 | 58.66 | 57.92 | 58.31 | 00:00:00 | 2003-11-03 | 4,613,700 | 58.52 | 59.68 | 58.52 | 59.38 | 00:00:00 | 2003-11-04 | 2,805,600 | 59.38 | 59.70 | 58.21 | 59.41 | 00:00:00 | 2003-11-05 | 5,413,400 | 59.41 | 59.42 | 57.95 | 58.34 | 00:00:00 | 2003-11-06 | 3,790,400 | 57.50 | 59.04 | 57.50 | 58.77 | 00:00:00 | 2003-11-07 | 3,447,400 | 58.95 | 59.15 | 57.95 | 58.14 | 00:00:00 | 2003-11-10 | 5,305,800 | 58.90 | 59.10 | 58.42 | 58.78 | 00:00:00 | 2003-11-11 | 5,301,900 | 58.83 | 59.58 | 58.62 | 59.50 | 00:00:00 | 2003-11-12 | 5,417,800 | 59.30 | 59.60 | 58.55 | 59.25 | 00:00:00 | 2003-11-13 | 7,850,000 | 59.25 | 59.25 | 57.47 | 58.26 | 00:00:00 | 2003-11-14 | 5,047,400 | 58.55 | 59.25 | 57.17 | 57.38 | 00:00:00 | 2003-11-17 | 6,157,000 | 57.38 | 58.03 | 56.95 | 57.40 | 00:00:00 | 2003-11-18 | 4,832,800 | 57.65 | 58.84 | 57.62 | 57.80 | 00:00:00 | 2003-11-19 | 5,025,400 | 57.77 | 58.46 | 57.26 | 58.04 | 00:00:00 | 2003-11-20 | 4,320,300 | 57.80 | 58.80 | 57.46 | 57.54 | 00:00:00 | 2003-11-21 | 3,391,500 | 57.62 | 58.37 | 57.48 | 58.24 | 00:00:00 | 2003-11-24 | 5,136,400 | 58.64 | 59.73 | 58.64 | 59.69 | 00:00:00 | 2003-11-25 | 5,243,000 | 59.70 | 60.39 | 59.60 | 60.36 | 00:00:00 | 2003-11-26 | 5,406,900 | 60.50 | 61.21 | 59.31 | 61.10 | 00:00:00 | 2003-11-28 | 2,970,400 | 61.10 | 62.15 | 60.60 | 62.00 | 00:00:00 | 2003-12-01 | 9,531,400 | 62.50 | 62.70 | 60.28 | 60.87 | 00:00:00 | 2003-12-02 | 11,798,600 | 60.45 | 60.69 | 58.00 | 58.52 | 00:00:00 | 2003-12-03 | 9,811,000 | 58.15 | 59.13 | 57.40 | 57.42 | 00:00:00 | 2003-12-04 | 26,953,500 | 55.50 | 55.51 | 53.00 | 54.15 | 00:00:00 | 2003-12-05 | 8,558,600 | 53.25 | 54.71 | 53.20 | 54.09 | 00:00:00 | 2003-12-08 | 6,918,800 | 54.09 | 54.52 | 53.51 | 54.24 | 00:00:00 | 2003-12-09 | 6,534,300 | 54.40 | 54.59 | 52.79 | 52.82 | 00:00:00 | 2003-12-10 | 7,023,800 | 52.82 | 53.00 | 51.65 | 51.98 | 00:00:00 | 2003-12-11 | 7,476,600 | 52.18 | 53.59 | 52.18 | 53.35 | 00:00:00 | 2003-12-12 | 5,799,200 | 53.77 | 53.87 | 52.50 | 53.59 | 00:00:00 | 2003-12-15 | 7,671,900 | 55.10 | 55.35 | 52.53 | 52.57 | 00:00:00 | 2003-12-16 | 17,697,900 | 52.05 | 52.38 | 49.40 | 49.52 | 00:00:00 | 2003-12-17 | 21,523,000 | 49.20 | 51.90 | 48.71 | 51.50 | 00:00:00 | 2003-12-18 | 7,839,400 | 51.75 | 52.30 | 51.15 | 52.01 | 00:00:00 | 2003-12-19 | 5,976,900 | 52.10 | 52.25 | 51.45 | 51.62 | 00:00:00 | 2003-12-22 | 7,638,600 | 51.63 | 51.80 | 50.03 | 50.45 | 00:00:00 | 2003-12-23 | 10,277,800 | 50.45 | 50.45 | 48.50 | 49.50 | 00:00:00 | 2003-12-24 | 2,580,600 | 49.48 | 50.45 | 49.40 | 49.73 | 00:00:00 | 2003-12-26 | 3,594,300 | 50.00 | 51.12 | 50.00 | 50.56 | 00:00:00 | 2003-12-29 | 7,282,400 | 51.95 | 52.47 | 51.57 | 52.19 | 00:00:00 | 2003-12-30 | 5,060,400 | 52.25 | 52.66 | 51.93 | 52.65 | 00:00:00 | 2003-12-31 | 3,135,800 | 52.58 | 52.89 | 52.05 | 52.24 | 00:00:00 | 2004-01-02 | 5,673,800 | 52.28 | 52.58 | 50.56 | 50.82 | 00:00:00 | 2004-01-05 | 6,769,000 | 51.47 | 52.00 | 50.60 | 51.83 | 00:00:00 | 2004-01-06 | 6,404,400 | 51.83 | 51.95 | 51.07 | 51.64 | 00:00:00 | 2004-01-07 | 8,092,600 | 51.05 | 52.35 | 50.91 | 52.21 | 00:00:00 | 2004-01-08 | 10,212,300 | 53.50 | 53.93 | 52.60 | 53.72 | 00:00:00 | 2004-01-09 | 8,634,200 | 53.51 | 54.79 | 52.79 | 54.00 | 00:00:00 | 2004-01-12 | 5,652,300 | 54.12 | 54.25 | 52.42 | 53.35 | 00:00:00 | 2004-01-13 | 4,491,600 | 53.39 | 53.90 | 53.05 | 53.83 | 00:00:00 | 2004-01-14 | 5,108,700 | 53.69 | 53.75 | 53.00 | 53.65 | 00:00:00 | 2004-01-15 | 5,130,000 | 53.82 | 54.34 | 53.19 | 54.18 | 00:00:00 | 2004-01-16 | 5,300,000 | 54.15 | 54.15 | 53.62 | 53.87 | 00:00:00 | 2004-01-20 | 5,983,200 | 54.00 | 54.10 | 52.92 | 53.31 | 00:00:00 | 2004-01-21 | 3,762,300 | 53.45 | 53.81 | 52.62 | 53.65 | 00:00:00 | 2004-01-22 | 3,776,000 | 53.65 | 54.07 | 52.66 | 52.88 | 00:00:00 | 2004-01-23 | 4,641,900 | 52.94 | 53.49 | 52.14 | 52.55 | 00:00:00 | 2004-01-26 | 3,306,900 | 52.62 | 53.40 | 52.23 | 53.29 | 00:00:00 | 2004-01-27 | 2,944,200 | 53.49 | 53.85 | 52.82 | 52.90 | 00:00:00 | 2004-01-28 | 4,901,100 | 52.98 | 53.42 | 51.00 | 51.28 | 00:00:00 | 2004-01-29 | 5,034,200 | 51.38 | 51.74 | 50.42 | 51.64 | 00:00:00 | 2004-01-30 | 7,136,100 | 51.15 | 51.31 | 49.97 | 50.39 | 00:00:00 | 2004-02-02 | 4,775,000 | 50.56 | 51.30 | 50.32 | 50.77 | 00:00:00 | 2004-02-03 | 4,717,000 | 50.52 | 51.18 | 50.13 | 50.20 | 00:00:00 | 2004-02-04 | 5,619,600 | 50.17 | 50.95 | 49.82 | 50.25 | 00:00:00 | 2004-02-05 | 8,469,800 | 51.75 | 52.10 | 51.35 | 51.90 | 00:00:00 | 2004-02-06 | 3,884,600 | 51.80 | 52.68 | 51.56 | 52.55 | 00:00:00 | 2004-02-09 | 5,231,000 | 52.90 | 54.09 | 52.80 | 53.59 | 00:00:00 | 2004-02-10 | 4,506,200 | 53.59 | 53.69 | 53.07 | 53.35 | 00:00:00 | 2004-02-11 | 3,557,400 | 53.35 | 54.68 | 53.26 | 54.55 | 00:00:00 | 2004-02-12 | 3,650,400 | 54.51 | 54.73 | 53.75 | 54.53 | 00:00:00 | 2004-02-13 | 2,668,500 | 54.98 | 55.05 | 53.61 | 53.65 | 00:00:00 | 2004-02-17 | 3,336,300 | 54.00 | 54.45 | 53.72 | 54.03 | 00:00:00 | 2004-02-18 | 2,692,500 | 54.04 | 54.26 | 53.05 | 53.38 | 00:00:00 | 2004-02-19 | 4,425,000 | 54.23 | 54.59 | 52.85 | 52.94 | 00:00:00 | 2004-02-20 | 4,379,700 | 53.00 | 53.00 | 51.85 | 52.53 | 00:00:00 | 2004-02-23 | 6,136,800 | 52.54 | 52.80 | 51.09 | 51.15 | 00:00:00 | 2004-02-24 | 5,719,800 | 51.10 | 51.69 | 50.45 | 50.82 | 00:00:00 | 2004-02-25 | 4,623,900 | 51.25 | 51.64 | 50.90 | 51.43 | 00:00:00 | 2004-02-26 | 7,207,200 | 51.43 | 51.91 | 51.00 | 51.17 | 00:00:00 | 2004-02-27 | 6,696,300 | 51.50 | 53.59 | 51.41 | 53.25 | 00:00:00 | 2004-03-01 | 4,582,000 | 53.38 | 54.31 | 53.10 | 54.19 | 00:00:00 | 2004-03-02 | 4,207,600 | 54.19 | 54.67 | 53.37 | 54.07 | 00:00:00 | 2004-03-03 | 3,974,400 | 53.90 | 54.61 | 53.82 | 54.31 | 00:00:00 | 2004-03-04 | 6,983,100 | 53.65 | 53.72 | 52.45 | 52.57 | 00:00:00 | 2004-03-05 | 7,390,200 | 53.00 | 53.38 | 52.11 | 53.00 | 00:00:00 | 2004-03-08 | 4,898,800 | 52.88 | 53.24 | 51.37 | 51.48 | 00:00:00 | 2004-03-09 | 4,853,100 | 51.50 | 51.50 | 50.51 | 50.64 | 00:00:00 | 2004-03-10 | 12,567,800 | 50.72 | 50.75 | 48.50 | 48.50 | 00:00:00 | 2004-03-11 | 10,381,400 | 48.50 | 48.90 | 47.25 | 47.25 | 00:00:00 | 2004-03-12 | 6,639,400 | 47.75 | 49.30 | 47.64 | 49.30 | 00:00:00 | 2004-03-15 | 5,274,200 | 49.05 | 49.05 | 47.48 | 47.48 | 00:00:00 | 2004-03-16 | 4,896,600 | 48.10 | 48.29 | 47.08 | 47.48 | 00:00:00 | 2004-03-17 | 3,764,700 | 47.74 | 48.72 | 47.70 | 48.23 | 00:00:00 | 2004-03-18 | 5,212,600 | 48.01 | 48.50 | 47.11 | 47.72 | 00:00:00 | 2004-03-19 | 5,380,800 | 47.76 | 47.95 | 47.11 | 47.23 | 00:00:00 | 2004-03-22 | 6,422,100 | 47.00 | 47.00 | 45.15 | 45.90 | 00:00:00 | 2004-03-23 | 5,832,400 | 46.50 | 46.74 | 45.34 | 45.61 | 00:00:00 | 2004-03-24 | 5,463,600 | 46.53 | 46.90 | 46.03 | 46.20 | 00:00:00 | 2004-03-25 | 8,451,800 | 46.85 | 48.80 | 46.78 | 48.53 | 00:00:00 | 2004-03-26 | 5,393,400 | 49.07 | 49.33 | 48.01 | 48.19 | 00:00:00 | 2004-03-29 | 4,547,000 | 49.00 | 49.15 | 48.07 | 48.29 | 00:00:00 | 2004-03-30 | 5,481,600 | 48.47 | 48.75 | 48.00 | 48.40 | 00:00:00 | 2004-03-31 | 21,973,400 | 51.35 | 52.42 | 51.00 | 51.72 | 00:00:00 | 2004-04-01 | 8,177,700 | 51.73 | 52.50 | 51.47 | 52.30 | 00:00:00 | 2004-04-02 | 10,865,200 | 53.30 | 54.13 | 52.25 | 53.92 | 00:00:00 | 2004-04-05 | 5,912,700 | 53.80 | 54.13 | 53.46 | 54.10 | 00:00:00 | 2004-04-06 | 4,620,600 | 53.88 | 54.30 | 53.37 | 53.47 | 00:00:00 | 2004-04-07 | 6,080,200 | 53.43 | 53.43 | 52.32 | 52.55 | 00:00:00 | 2004-04-08 | 4,353,600 | 53.35 | 53.35 | 52.11 | 52.46 | 00:00:00 | 2004-04-12 | 2,649,200 | 52.55 | 52.75 | 52.20 | 52.42 | 00:00:00 | 2004-04-13 | 5,918,400 | 52.42 | 52.65 | 51.02 | 51.09 | 00:00:00 | 2004-04-14 | 4,559,400 | 50.96 | 51.75 | 50.28 | 51.60 | 00:00:00 | 2004-04-15 | 3,803,800 | 51.42 | 51.99 | 51.39 | 51.65 | 00:00:00 | 2004-04-16 | 6,446,200 | 52.28 | 53.18 | 51.09 | 53.00 | 00:00:00 | 2004-04-19 | 3,670,500 | 52.52 | 53.30 | 52.23 | 53.00 | 00:00:00 | 2004-04-20 | 4,429,800 | 53.40 | 54.10 | 52.80 | 52.80 | 00:00:00 | 2004-04-21 | 4,107,800 | 52.80 | 53.72 | 52.60 | 53.44 | 00:00:00 | 2004-04-22 | 6,023,700 | 53.26 | 54.95 | 53.25 | 54.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|