Best Buy (NY: BBY )

112.49 USD +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.05 35.26 34.70 34.83 2,092,000 -0.27(-0.78%)
Dec 30, 2003 34.83 35.11 34.62 35.10 3,373,700 +0.31(+0.88%)
Dec 29, 2003 34.63 34.98 34.38 34.79 4,856,400 +1.09(+3.22%)
Dec 26, 2003 33.33 34.08 33.33 33.71 2,396,200 +0.55(+1.67%)
Dec 24, 2003 32.99 33.63 32.93 33.15 1,720,400 +0.15(+0.46%)
Dec 23, 2003 33.07 33.63 32.33 33.00 6,851,900 -0.63(-1.88%)
Dec 22, 2003 34.41 34.53 33.35 33.63 5,093,600 -0.78(-2.27%)
Dec 19, 2003 34.73 34.83 34.30 34.41 3,985,100 -0.26(-0.75%)
Dec 18, 2003 34.50 34.86 34.10 34.67 5,219,200 +0.34(+0.99%)
Dec 17, 2003 33.01 34.60 32.47 34.33 14,309,400 +1.32(+4.00%)
Dec 16, 2003 34.70 34.92 32.93 33.01 11,797,100 -2.03(-5.80%)
Dec 15, 2003 35.73 36.90 35.02 35.05 5,110,900 -0.68(-1.90%)
Dec 12, 2003 35.57 35.91 35.00 35.73 3,865,000 +0.16(+0.45%)
Dec 11, 2003 34.79 35.73 34.79 35.57 4,914,400 +0.91(+2.64%)
Dec 10, 2003 35.21 35.33 34.49 34.65 4,681,800 -0.56(-1.59%)
Dec 09, 2003 36.27 36.39 35.19 35.21 4,355,800 -0.95(-2.62%)
Dec 08, 2003 36.06 36.24 35.67 36.16 4,609,000 +0.10(+0.28%)
Dec 05, 2003 35.50 36.47 35.47 36.06 5,100,900 -0.04(-0.11%)
Dec 04, 2003 37.00 37.01 35.33 36.10 17,969,000 -2.18(-5.69%)
Dec 03, 2003 38.77 39.42 38.27 38.28 6,540,100 -0.73(-1.88%)
Dec 02, 2003 40.30 40.46 38.70 39.01 7,736,200 -1.57(-3.86%)
Dec 01, 2003 41.33 41.80 40.19 40.58 6,353,400 -0.75(-1.82%)
Nov 28, 2003 40.73 41.43 40.40 41.33 1,980,700 +0.60(+1.47%)
Nov 26, 2003 40.33 40.81 39.54 40.73 3,604,600 +0.49(+1.23%)
Nov 25, 2003 39.80 40.24 39.78 40.24 3,495,200 +0.45(+1.12%)
Nov 24, 2003 39.09 39.82 39.09 39.79 3,161,900 +0.97(+2.49%)
Nov 21, 2003 38.36 38.91 38.33 38.83 2,055,700 +0.47(+1.22%)
Nov 20, 2003 38.53 39.20 38.31 38.36 2,880,200 -0.33(-0.86%)
Nov 19, 2003 38.53 38.97 38.17 38.69 3,339,300 +0.16(+0.42%)
Nov 18, 2003 38.43 39.23 38.41 38.53 3,221,600 +0.27(+0.70%)
Nov 17, 2003 0.6667 38.69 37.97 38.27 4,094,700 +0.01(+0.04%)
Nov 14, 2003 39.03 39.50 38.11 38.25 3,364,100 -0.59(-1.51%)
Nov 13, 2003 38.83 39.50 38.31 38.84 5,233,000 -0.66(-1.67%)
Nov 12, 2003 39.53 39.73 39.04 39.50 3,608,900 -0.17(-0.42%)
Nov 11, 2003 39.22 39.72 39.08 39.67 3,534,600 +0.48(+1.22%)
Nov 10, 2003 39.27 39.40 38.96 39.19 3,537,200 +0.43(+1.10%)
Nov 07, 2003 39.30 39.43 38.67 38.76 2,297,000 -0.42(-1.07%)
Nov 06, 2003 38.33 39.36 38.33 39.18 2,511,900 +0.29(+0.74%)
Nov 05, 2003 39.61 39.61 38.63 38.89 3,608,900 -0.71(-1.80%)
Nov 04, 2003 39.58 39.80 38.81 39.61 1,836,500 +0.03(+0.08%)
Nov 03, 2003 38.87 39.78 39.22 39.57 2,621,060 +0.70(+1.80%)
Oct 31, 2003 38.64 39.08 38.68 38.87 2,440,400 +0.23(+0.60%)
Oct 30, 2003 38.05 39.05 38.02 38.64 3,865,100 +0.59(+1.56%)
Oct 29, 2003 37.88 38.49 37.50 38.05 2,837,700 -0.18(-0.47%)
Oct 28, 2003 36.79 38.23 36.13 38.23 4,913,900 +1.43(+3.90%)
Oct 27, 2003 36.03 36.84 36.00 36.79 3,249,900 +1.03(+2.89%)
Oct 24, 2003 36.20 36.34 35.10 35.76 4,115,900 -0.78(-2.13%)
Oct 23, 2003 36.03 36.56 35.87 36.54 3,148,400 +0.47(+1.29%)
Oct 22, 2003 35.73 36.11 35.40 36.07 3,608,300 +0.02(+0.06%)
Oct 21, 2003 35.20 36.27 35.20 36.05 4,840,800 +0.85(+2.42%)
Oct 20, 2003 35.33 35.37 35.09 35.20 2,712,200 +0.10(+0.28%)
Oct 17, 2003 35.71 36.03 35.03 35.10 4,117,300 -0.61(-1.70%)
Oct 16, 2003 35.60 36.10 35.36 35.71 2,707,200 +0.12(+0.34%)
Oct 15, 2003 36.73 36.74 35.42 35.59 3,502,700 -1.01(-2.77%)
Oct 14, 2003 36.40 36.60 35.93 36.60 2,281,000 +0.20(+0.55%)
Oct 13, 2003 35.33 36.60 35.30 36.40 3,307,900 +1.30(+3.70%)
Oct 10, 2003 35.49 35.39 34.82 35.10 2,571,100 -0.39(-1.11%)
Oct 09, 2003 34.60 35.77 34.40 35.49 5,039,300 +1.59(+4.70%)
Oct 08, 2003 34.47 34.55 33.78 33.90 2,366,800 -0.35(-1.03%)
Oct 07, 2003 34.39 34.65 33.71 34.25 2,308,000 -0.14(-0.41%)
Oct 06, 2003 34.13 34.49 33.80 34.39 2,422,400 +0.39(+1.16%)
Oct 03, 2003 32.61 34.37 33.53 34.00 4,473,600 +1.39(+4.25%)
Oct 02, 2003 32.77 32.91 32.33 32.61 3,073,000 -0.27(-0.83%)
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.