Best Buy (NY: BBY )

114.77 USD -1.92 (-1.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 34.04 34.80 33.19 33.49 6,432,663 -0.53(-1.56%)
Jun 29, 2009 33.70 34.54 33.24 34.02 4,150,100 +0.44(+1.31%)
Jun 26, 2009 34.11 34.33 33.50 33.58 3,922,264 -0.47(-1.38%)
Jun 25, 2009 33.85 34.28 33.74 34.05 6,594,624 +1.08(+3.28%)
Jun 24, 2009 33.23 33.73 32.80 32.97 6,103,710 -0.01(-0.03%)
Jun 23, 2009 33.54 33.72 32.72 32.98 5,074,397 -0.46(-1.38%)
Jun 22, 2009 34.22 34.41 33.42 33.44 5,983,891 -0.94(-2.73%)
Jun 19, 2009 34.31 34.90 34.17 34.38 11,147,005 +0.31(+0.91%)
Jun 18, 2009 36.00 36.28 33.81 34.07 13,472,205 -1.80(-5.02%)
Jun 17, 2009 35.57 36.57 35.37 35.87 9,123,818 +0.03(+0.08%)
Jun 16, 2009 37.55 38.15 35.62 35.84 27,500,171 -2.82(-7.29%)
Jun 15, 2009 38.01 39.03 37.13 38.66 12,761,819 +0.11(+0.29%)
Jun 12, 2009 37.13 38.69 36.90 38.55 7,140,872 +1.32(+3.55%)
Jun 11, 2009 38.41 38.54 37.03 37.23 8,583,377 -1.64(-4.22%)
Jun 10, 2009 39.77 39.98 37.83 38.87 6,439,646 -0.65(-1.64%)
Jun 09, 2009 38.96 39.84 38.60 39.52 5,548,193 +0.88(+2.28%)
Jun 08, 2009 38.16 39.05 37.85 38.64 7,404,015 +1.20(+3.21%)
Jun 05, 2009 37.69 38.03 36.75 37.44 6,164,056 +0.41(+1.11%)
Jun 04, 2009 37.74 37.79 36.51 37.03 6,622,218 -0.99(-2.60%)
Jun 03, 2009 37.50 38.22 37.07 38.02 6,335,999 +0.11(+0.29%)
Jun 02, 2009 37.54 38.08 37.02 37.91 5,847,578 +0.28(+0.74%)
Jun 01, 2009 35.67 38.20 35.36 37.63 8,622,356 +2.53(+7.21%)
May 29, 2009 35.20 35.55 33.99 35.10 8,030,588 +0.16(+0.46%)
May 28, 2009 35.25 35.73 34.25 34.94 8,217,069 -0.33(-0.94%)
May 27, 2009 36.96 36.96 35.24 35.27 7,621,719 -1.78(-4.80%)
May 26, 2009 34.92 37.30 34.91 37.05 7,868,233 +1.87(+5.32%)
May 22, 2009 35.39 35.79 34.23 35.18 5,948,062 -0.05(-0.14%)
May 21, 2009 35.63 36.10 34.76 35.23 7,191,514 -0.97(-2.68%)
May 20, 2009 37.48 38.15 36.14 36.20 6,051,145 -1.05(-2.82%)
May 19, 2009 36.26 37.90 36.25 37.25 7,134,477 +0.89(+2.45%)
May 18, 2009 35.56 36.50 35.50 36.36 7,329,994 +0.95(+2.68%)
May 15, 2009 36.10 36.82 35.20 35.41 6,928,292 -0.72(-1.99%)
May 14, 2009 35.48 37.10 35.31 36.13 7,943,974 +0.93(+2.64%)
May 13, 2009 36.19 36.24 34.65 35.20 10,883,846 -1.86(-5.02%)
May 12, 2009 38.49 38.54 36.21 37.06 9,319,243 -1.10(-2.88%)
May 11, 2009 37.42 38.76 36.64 38.16 8,857,347 +0.23(+0.61%)
May 08, 2009 38.25 38.95 37.08 37.93 10,501,436 -0.77(-1.99%)
May 07, 2009 40.24 40.34 38.00 38.70 8,708,217 -0.80(-2.03%)
May 06, 2009 41.58 41.58 38.97 39.50 7,981,445 -1.37(-3.35%)
May 05, 2009 40.28 41.48 39.88 40.87 7,559,310 +0.49(+1.21%)
May 04, 2009 37.57 40.46 37.02 40.38 11,709,380 +3.18(+8.55%)
May 01, 2009 38.20 38.58 37.02 37.20 5,570,043 -1.18(-3.07%)
Apr 30, 2009 38.10 38.97 37.52 38.38 8,970,380 +0.85(+2.26%)
Apr 29, 2009 37.98 38.93 37.20 37.53 6,651,613 -0.35(-0.92%)
Apr 28, 2009 37.96 38.85 37.65 37.88 5,101,762 -0.39(-1.02%)
Apr 27, 2009 39.04 39.60 38.11 38.27 6,678,407 -1.00(-2.55%)
Apr 24, 2009 39.81 40.50 39.02 39.27 7,013,574 -0.23(-0.58%)
Apr 23, 2009 40.19 40.60 38.72 39.50 6,337,545 -0.24(-0.60%)
Apr 22, 2009 39.48 42.06 39.29 39.74 10,128,553 -0.21(-0.53%)
Apr 21, 2009 38.32 40.07 38.24 39.95 5,734,435 +1.34(+3.47%)
Apr 20, 2009 38.99 39.00 38.07 38.61 6,629,143 -0.90(-2.28%)
Apr 17, 2009 38.59 40.00 37.89 39.51 9,067,087 +0.98(+2.54%)
Apr 16, 2009 38.35 38.88 37.43 38.53 7,608,473 +0.70(+1.85%)
Apr 15, 2009 37.96 38.21 37.14 37.83 6,397,473 -0.27(-0.71%)
Apr 14, 2009 40.18 40.46 38.08 38.10 11,508,349 -2.95(-7.19%)
Apr 13, 2009 40.74 41.36 40.02 41.05 6,017,403 -0.04(-0.10%)
Apr 09, 2009 40.42 41.45 40.05 41.09 9,773,584 +1.64(+4.16%)
Apr 08, 2009 38.68 39.88 38.51 39.45 8,955,406 +1.32(+3.46%)
Apr 07, 2009 38.77 38.88 38.02 38.13 6,183,311 -0.89(-2.28%)
Apr 06, 2009 39.65 39.84 38.80 39.02 7,647,821 -1.24(-3.08%)
Apr 03, 2009 39.62 40.33 39.32 40.26 8,273,664 +0.38(+0.95%)
Apr 02, 2009 39.60 41.32 39.50 39.88 13,791,537 +0.91(+2.34%)
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.