Best Buy (NY: BBY )

110.95 USD -3.82 (-3.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 29.05 29.47 28.88 29.28 2,081,700 +0.28(+0.97%)
Jun 27, 2003 29.11 29.48 28.74 29.00 2,423,900 +0.03(+0.11%)
Jun 26, 2003 28.57 29.07 28.25 28.97 2,076,600 +0.55(+1.92%)
Jun 25, 2003 28.23 29.12 28.23 28.42 2,913,500 +0.03(+0.09%)
Jun 24, 2003 28.64 29.23 27.95 28.39 3,561,900 -0.25(-0.86%)
Jun 23, 2003 29.17 29.27 28.38 28.64 2,773,700 -0.73(-2.47%)
Jun 20, 2003 29.20 29.42 28.89 29.37 2,866,000 +0.30(+1.03%)
Jun 19, 2003 29.13 29.95 28.96 29.07 3,170,700 -0.03(-0.11%)
Jun 18, 2003 29.45 29.66 28.74 29.10 5,644,300 -0.35(-1.18%)
Jun 17, 2003 29.50 29.67 29.07 29.45 4,844,500 +0.12(+0.41%)
Jun 16, 2003 28.83 29.73 28.60 29.33 7,179,200 +1.49(+5.34%)
Jun 13, 2003 28.20 28.33 27.67 27.84 2,685,800 -0.45(-1.58%)
Jun 12, 2003 28.87 28.94 28.19 28.29 2,797,200 -0.33(-1.14%)
Jun 11, 2003 28.19 28.65 27.94 28.61 3,006,400 +0.43(+1.51%)
Jun 10, 2003 27.52 28.19 27.51 28.19 2,809,100 +0.67(+2.45%)
Jun 09, 2003 27.53 27.92 27.21 27.51 2,905,500 -0.40(-1.43%)
Jun 06, 2003 28.86 29.27 27.59 27.91 5,454,000 -0.62(-2.17%)
Jun 05, 2003 26.98 29.30 26.98 28.53 12,665,800 +1.55(+5.76%)
Jun 04, 2003 26.27 27.00 26.10 26.98 4,233,900 +0.85(+3.24%)
Jun 03, 2003 26.60 26.74 25.73 26.13 4,250,300 -0.51(-1.93%)
Jun 02, 2003 25.85 27.03 25.85 26.65 5,311,900 +0.85(+3.28%)
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%)
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.