Best Buy (NY: BBY )

113.50 USD -1.15 (-1.00%)
Streaming Delayed Price Updated: 1:05 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.33 25.85 25.10 25.80 3,661,100 +0.87(+3.48%)
May 29, 2003 25.20 25.50 24.73 24.93 4,241,900 -0.13(-0.53%)
May 28, 2003 24.77 25.21 24.70 25.07 5,890,600 +0.85(+3.52%)
May 27, 2003 23.55 24.24 23.35 24.21 3,186,000 +0.61(+2.57%)
May 23, 2003 23.81 23.81 23.40 23.61 2,003,900 -0.19(-0.81%)
May 22, 2003 23.39 23.96 23.23 23.80 2,650,600 +0.67(+2.91%)
May 21, 2003 23.04 23.22 22.67 23.13 2,257,300 +0.09(+0.38%)
May 20, 2003 23.02 23.72 22.54 23.04 4,465,300 +0.32(+1.41%)
May 19, 2003 23.71 24.20 22.67 22.72 6,023,700 -1.73(-7.09%)
May 16, 2003 24.73 24.89 24.25 24.45 3,830,500 -0.28(-1.13%)
May 15, 2003 24.53 24.73 24.15 24.73 3,725,000 +0.20(+0.82%)
May 14, 2003 24.95 25.13 24.25 24.53 4,403,300 -0.23(-0.92%)
May 13, 2003 24.99 25.29 24.60 24.76 4,320,800 -0.23(-0.93%)
May 12, 2003 23.71 25.29 23.67 24.99 5,625,500 +1.09(+4.57%)
May 09, 2003 23.18 23.92 23.59 23.90 2,634,700 +0.30(+1.27%)
May 08, 2003 23.18 23.87 23.18 23.60 2,309,900 -0.05(-0.23%)
May 07, 2003 23.50 23.91 23.27 23.65 2,708,900 +0.05(+0.23%)
May 06, 2003 23.23 23.96 23.21 23.60 3,297,600 +0.43(+1.84%)
May 05, 2003 23.56 23.56 22.80 23.17 2,697,700 +0.35(+1.52%)
May 02, 2003 22.20 22.99 22.20 22.83 3,205,200 +0.32(+1.42%)
May 01, 2003 23.05 23.05 22.20 22.51 3,439,000 -0.55(-2.37%)
Apr 30, 2003 22.88 23.17 22.69 23.05 3,799,300 +0.12(+0.52%)
Apr 29, 2003 22.67 23.33 22.67 22.93 4,721,000 +0.43(+1.93%)
Apr 28, 2003 22.01 22.84 21.99 22.50 3,904,500 +0.63(+2.90%)
Apr 25, 2003 22.30 22.38 21.68 21.87 3,194,400 -0.71(-3.16%)
Apr 24, 2003 22.33 22.60 22.23 22.58 3,977,600 +0.18(+0.80%)
Apr 23, 2003 22.63 22.97 22.30 22.40 5,824,300 -0.23(-1.00%)
Apr 22, 2003 21.60 22.81 21.45 22.63 5,551,100 +1.27(+5.96%)
Apr 21, 2003 21.63 21.79 21.31 21.35 2,057,800 -0.21(-0.96%)
Apr 17, 2003 20.70 21.67 20.61 21.56 4,284,600 +1.03(+5.03%)
Apr 16, 2003 21.03 21.30 20.47 20.53 3,061,200 -0.48(-2.28%)
Apr 15, 2003 20.57 21.19 20.47 21.01 3,422,300 +0.35(+1.71%)
Apr 14, 2003 20.00 20.75 19.91 20.65 4,729,900 +0.61(+3.06%)
Apr 11, 2003 20.33 20.63 20.02 20.04 2,864,500 -0.08(-0.40%)
Apr 10, 2003 19.73 20.21 19.53 20.12 3,222,400 +0.40(+2.03%)
Apr 09, 2003 20.03 20.24 19.69 19.72 2,731,400 -0.27(-1.33%)
Apr 08, 2003 19.81 20.26 19.54 19.99 3,286,300 +0.18(+0.91%)
Apr 07, 2003 20.63 20.63 19.75 19.81 3,833,400 +0.09(+0.47%)
Apr 04, 2003 19.90 19.99 19.37 19.71 2,406,300 -0.08(-0.40%)
Apr 03, 2003 19.49 19.99 19.19 19.79 4,880,000 +0.68(+3.56%)
Apr 02, 2003 18.23 19.36 18.23 19.11 5,571,200 +0.88(+4.83%)
Apr 01, 2003 17.38 18.56 17.03 18.23 10,297,600 +0.25(+1.41%)
Mar 31, 2003 17.39 18.34 17.39 17.98 6,260,600 +0.05(+0.26%)
Mar 28, 2003 18.80 18.80 17.83 17.93 6,011,700 -0.87(-4.61%)
Mar 27, 2003 19.31 19.32 18.67 18.80 5,763,500 -0.82(-4.18%)
Mar 26, 2003 20.03 20.03 19.41 19.62 40,840,000 -0.63(-3.10%)
Mar 25, 2003 19.37 20.43 19.37 20.25 4,542,900 +0.88(+4.54%)
Mar 24, 2003 19.77 20.09 19.25 19.37 4,376,400 -1.39(-6.71%)
Mar 21, 2003 20.23 20.82 19.90 20.76 4,868,300 +0.83(+4.18%)
Mar 20, 2003 19.97 20.16 19.28 19.93 5,033,400 -0.25(-1.22%)
Mar 19, 2003 20.48 20.60 19.60 20.17 4,141,100 -0.16(-0.79%)
Mar 18, 2003 20.23 20.73 19.91 20.33 5,664,300 +0.42(+2.11%)
Mar 17, 2003 18.80 20.00 18.61 19.91 4,373,000 +1.01(+5.32%)
Mar 14, 2003 19.15 19.33 18.77 18.91 3,157,100 -0.24(-1.25%)
Mar 13, 2003 18.40 19.15 18.40 19.15 3,493,600 +0.89(+4.86%)
Mar 12, 2003 18.01 18.31 17.81 18.26 2,092,700 +0.14(+0.77%)
Mar 11, 2003 18.39 18.66 18.03 18.12 3,730,500 -0.21(-1.13%)
Mar 10, 2003 18.63 18.87 18.07 18.33 3,643,400 -0.40(-2.14%)
Mar 07, 2003 18.35 18.93 17.71 18.73 3,509,100 +0.38(+2.07%)
Mar 06, 2003 17.34 18.49 17.34 18.35 6,052,400 +0.57(+3.23%)
Mar 05, 2003 18.37 18.70 17.70 17.77 7,283,200 -0.68(-3.68%)
Mar 04, 2003 19.25 19.25 18.37 18.45 2,818,800 -0.73(-3.79%)
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.