Best Buy (NY: BBY )

120.43 USD -0.39 (-0.32%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.05 29.65 28.05 28.82 0 +0.06(+0.21%)
Feb 26, 2009 28.60 29.43 28.40 28.76 10,459,002 +0.56(+1.99%)
Feb 25, 2009 27.76 29.00 27.37 28.20 10,745,838 +0.32(+1.15%)
Feb 24, 2009 27.52 28.12 26.84 27.88 16,269,937 +0.30(+1.09%)
Feb 23, 2009 28.29 29.28 27.38 27.58 10,057,904 -0.32(-1.15%)
Feb 20, 2009 27.59 28.15 27.00 27.90 12,133,611 +0.01(+0.04%)
Feb 19, 2009 28.77 29.40 27.71 27.89 9,845,040 +0.17(+0.61%)
Feb 18, 2009 28.65 28.76 27.50 27.72 9,324,569 -0.45(-1.60%)
Feb 17, 2009 29.20 29.47 27.90 28.17 13,078,478 -2.18(-7.18%)
Feb 13, 2009 30.13 30.89 30.00 30.35 8,519,480 +0.12(+0.40%)
Feb 12, 2009 28.59 30.35 28.58 30.23 12,734,747 +1.04(+3.56%)
Feb 11, 2009 29.36 29.65 28.69 29.19 7,337,472 +0.49(+1.71%)
Feb 10, 2009 29.90 30.76 28.48 28.70 7,190,571 -1.44(-4.78%)
Feb 09, 2009 29.78 30.30 28.88 30.14 5,746,934 +0.30(+1.01%)
Feb 06, 2009 29.25 30.07 29.25 29.84 6,626,212 +0.49(+1.67%)
Feb 05, 2009 27.94 29.83 27.75 29.35 10,680,281 +1.34(+4.78%)
Feb 04, 2009 28.24 29.17 27.71 28.01 8,472,987 -0.55(-1.93%)
Feb 03, 2009 27.29 28.93 27.13 28.56 7,914,907 +1.27(+4.65%)
Feb 02, 2009 27.28 28.01 26.80 27.29 8,259,152 -0.73(-2.61%)
Jan 30, 2009 29.27 29.33 27.80 28.02 0 -1.14(-3.91%)
Jan 29, 2009 29.88 30.38 29.05 29.16 6,724,325 -1.10(-3.64%)
Jan 28, 2009 29.35 30.67 29.05 30.26 12,146,921 +2.00(+7.08%)
Jan 27, 2009 28.39 29.43 28.00 28.26 8,544,180 +0.04(+0.14%)
Jan 26, 2009 27.74 28.89 27.40 28.22 7,427,599 +0.57(+2.06%)
Jan 23, 2009 26.58 28.26 26.58 27.65 8,324,457 +0.41(+1.51%)
Jan 22, 2009 27.36 27.83 26.37 27.24 10,865,062 -0.07(-0.26%)
Jan 21, 2009 27.55 27.55 26.31 27.31 10,407,029 +0.08(+0.29%)
Jan 20, 2009 28.89 29.22 26.88 27.23 14,217,203 -2.11(-7.19%)
Jan 16, 2009 27.53 30.00 27.04 29.34 20,779,211 +2.20(+8.11%)
Jan 15, 2009 26.00 28.78 25.56 27.14 9,645,946 +1.02(+3.91%)
Jan 14, 2009 26.13 26.50 25.62 26.12 9,707,739 -0.91(-3.37%)
Jan 13, 2009 27.03 27.78 26.50 27.03 6,989,828 -0.53(-1.92%)
Jan 12, 2009 27.72 28.69 27.32 27.56 7,604,614 -0.52(-1.85%)
Jan 09, 2009 29.76 29.95 27.82 28.08 10,109,842 -1.57(-5.30%)
Jan 08, 2009 28.56 30.16 28.56 29.65 7,996,079 +0.10(+0.34%)
Jan 07, 2009 30.77 30.92 29.29 29.55 7,594,128 -1.70(-5.44%)
Jan 06, 2009 30.78 31.73 30.51 31.25 9,276,812 +1.25(+4.17%)
Jan 05, 2009 29.51 30.50 29.38 30.00 9,102,743 +0.98(+3.38%)
Jan 02, 2009 27.96 29.16 27.83 29.02 0 +0.91(+3.24%)
Jan 01, 2009 27.71 28.47 27.59 28.11 0 +0.00(+0.00%)
Dec 31, 2008 27.71 28.47 27.59 28.11 4,720,172 +0.36(+1.30%)
Dec 30, 2008 26.47 27.89 26.47 27.75 5,003,866 +1.41(+5.35%)
Dec 29, 2008 27.12 27.12 25.85 26.34 3,526,068 -0.36(-1.35%)
Dec 26, 2008 26.19 27.21 26.19 26.70 1,697,393 +0.00(+0.00%)
Dec 24, 2008 26.33 26.75 26.33 26.70 1,537,698 +0.24(+0.91%)
Dec 23, 2008 27.07 27.43 26.31 26.46 5,384,805 -0.85(-3.11%)
Dec 22, 2008 28.40 28.50 26.80 27.31 6,652,292 -0.79(-2.81%)
Dec 19, 2008 27.89 28.97 27.83 28.10 7,936,550 -0.19(-0.67%)
Dec 18, 2008 28.79 29.66 27.92 28.29 8,998,776 -0.29(-1.01%)
Dec 17, 2008 27.40 29.04 27.29 28.58 9,108,112 +0.90(+3.25%)
Dec 16, 2008 25.92 27.81 25.78 27.68 26,794,608 +4.21(+17.94%)
Dec 15, 2008 25.12 25.50 22.92 23.47 9,454,198 -0.95(-3.89%)
Dec 12, 2008 23.50 24.50 23.02 24.42 0 +0.32(+1.33%)
Dec 11, 2008 24.16 25.66 23.77 24.10 7,425,609 -0.72(-2.90%)
Dec 10, 2008 23.95 25.19 23.40 24.82 7,978,142 +1.07(+4.51%)
Dec 09, 2008 23.65 25.28 23.47 23.75 10,185,602 -0.53(-2.18%)
Dec 08, 2008 24.00 25.00 23.44 24.28 9,312,151 +1.23(+5.34%)
Dec 05, 2008 21.72 23.10 21.00 23.05 6,860,829 +0.91(+4.11%)
Dec 04, 2008 20.76 23.47 20.75 22.14 12,448,594 +0.99(+4.68%)
Dec 03, 2008 20.28 21.25 19.02 21.15 8,607,124 +1.20(+6.02%)
Dec 02, 2008 19.24 20.13 18.49 19.95 10,680,909 +0.93(+4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.