Best Buy (NY: BBY )

105.87 USD +1.95 (+1.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.72 52.96 51.72 52.96 3,330,800 +1.62(+3.16%)
Dec 28, 2018 52.20 52.47 50.81 51.34 2,823,800 -0.62(-1.19%)
Dec 27, 2018 50.72 51.98 50.00 51.96 3,489,864 +0.39(+0.76%)
Dec 26, 2018 48.60 51.62 48.46 51.57 4,418,755 +3.33(+6.90%)
Dec 24, 2018 48.53 51.01 47.72 48.24 1,778,000 -0.62(-1.27%)
Dec 21, 2018 50.77 51.60 48.61 48.86 6,188,400 -1.55(-3.07%)
Dec 20, 2018 50.81 51.97 49.65 50.41 5,914,411 -0.55(-1.08%)
Dec 19, 2018 52.99 53.53 50.74 50.96 4,896,585 -1.01(-1.94%)
Dec 18, 2018 52.79 53.50 51.56 51.97 5,808,532 -0.26(-0.50%)
Dec 17, 2018 52.36 54.37 51.56 52.23 9,167,579 -3.14(-5.67%)
Dec 14, 2018 55.25 57.40 55.06 55.37 5,234,600 -0.56(-1.00%)
Dec 13, 2018 58.73 58.82 55.56 55.93 5,611,578 -3.05(-5.17%)
Dec 12, 2018 58.74 59.85 58.41 58.98 4,712,724 +0.89(+1.53%)
Dec 11, 2018 59.43 59.99 57.57 58.09 3,556,910 -0.57(-0.97%)
Dec 10, 2018 60.37 60.37 58.07 58.66 3,777,350 -1.92(-3.17%)
Dec 07, 2018 62.22 63.64 60.36 60.58 3,641,300 -1.70(-2.73%)
Dec 06, 2018 61.32 62.35 60.34 62.28 5,244,648 +0.02(+0.03%)
Dec 04, 2018 66.71 67.06 62.03 62.26 7,036,000 -4.73(-7.06%)
Dec 03, 2018 66.09 67.56 65.77 66.99 6,535,710 +2.40(+3.72%)
Nov 30, 2018 63.87 65.00 63.34 64.59 3,992,200 +0.52(+0.81%)
Nov 29, 2018 65.02 65.09 63.90 64.07 4,234,374 -1.52(-2.32%)
Nov 28, 2018 64.98 65.81 64.04 65.59 3,956,585 +0.91(+1.41%)
Nov 27, 2018 64.00 64.98 63.32 64.68 4,055,005 +0.34(+0.53%)
Nov 26, 2018 63.62 64.85 63.46 64.34 5,707,800 +1.79(+2.86%)
Nov 23, 2018 61.99 62.97 61.88 62.55 3,849,800 +0.46(+0.74%)
Nov 21, 2018 62.09 62.09 62.09 0 -1.44(-2.27%)
Nov 20, 2018 61.00 65.54 60.07 63.53 11,884,504 +1.33(+2.14%)
Nov 19, 2018 66.10 67.29 62.18 62.20 7,439,872 -4.23(-6.37%)
Nov 16, 2018 67.44 67.56 65.52 66.43 5,276,100 -1.35(-1.99%)
Nov 15, 2018 65.93 68.28 64.81 67.78 5,487,023 +1.23(+1.85%)
Nov 14, 2018 67.63 69.10 66.09 66.55 4,390,065 -0.50(-0.75%)
Nov 13, 2018 64.95 67.70 64.85 67.05 5,587,923 -0.10(-0.15%)
Nov 12, 2018 67.60 68.38 66.55 67.15 4,200,518 -0.64(-0.94%)
Nov 09, 2018 73.15 73.29 67.71 67.79 6,359,000 -5.44(-7.43%)
Nov 08, 2018 72.45 73.59 72.01 73.23 2,946,907 +0.42(+0.58%)
Nov 07, 2018 71.94 72.86 70.56 72.81 2,308,853 +1.13(+1.58%)
Nov 06, 2018 71.04 71.91 70.09 71.68 2,392,686 +0.58(+0.82%)
Nov 05, 2018 71.84 72.06 69.52 71.10 3,085,222 -0.79(-1.10%)
Nov 02, 2018 73.89 75.11 70.46 71.89 4,078,300 -1.19(-1.63%)
Nov 01, 2018 70.07 73.14 69.20 73.08 2,978,046 +2.92(+4.16%)
Oct 31, 2018 71.26 71.71 70.13 70.16 2,509,369 -0.35(-0.50%)
Oct 30, 2018 68.06 70.89 67.68 70.51 3,156,807 +2.53(+3.72%)
Oct 29, 2018 68.97 70.03 67.00 67.98 3,286,893 -0.47(-0.69%)
Oct 26, 2018 68.44 69.32 66.08 68.45 3,884,900 -0.72(-1.04%)
Oct 25, 2018 69.26 70.45 68.88 69.17 2,664,983 +0.22(+0.32%)
Oct 24, 2018 71.66 72.87 68.77 68.95 3,973,205 -2.72(-3.80%)
Oct 23, 2018 70.91 71.99 69.57 71.67 2,839,174 -0.52(-0.72%)
Oct 22, 2018 71.20 72.52 70.60 72.19 2,149,659 +1.40(+1.98%)
Oct 19, 2018 72.88 72.93 70.47 70.79 2,934,000 -1.86(-2.56%)
Oct 18, 2018 73.47 73.85 71.86 72.65 2,451,006 -1.18(-1.60%)
Oct 17, 2018 74.69 75.07 72.55 73.83 2,565,671 -0.98(-1.31%)
Oct 16, 2018 73.23 74.98 72.81 74.81 2,301,074 +1.82(+2.49%)
Oct 15, 2018 72.73 73.77 72.54 72.99 3,213,878 +0.54(+0.75%)
Oct 12, 2018 71.95 72.96 71.26 72.45 3,576,800 +1.70(+2.40%)
Oct 11, 2018 70.75 72.52 70.19 70.75 3,611,207 -0.03(-0.04%)
Oct 10, 2018 71.79 72.28 70.62 70.78 3,459,716 -0.56(-0.78%)
Oct 09, 2018 70.90 72.94 70.77 71.34 4,040,719 -0.04(-0.06%)
Oct 08, 2018 72.19 72.65 70.17 71.38 3,795,689 -1.17(-1.61%)
Oct 05, 2018 72.58 74.60 71.67 72.55 3,022,600 -0.60(-0.82%)
Oct 04, 2018 75.01 75.21 73.00 73.15 3,675,420 -1.86(-2.48%)
Oct 03, 2018 75.39 75.73 74.37 75.01 3,263,845 -0.19(-0.25%)
Oct 02, 2018 79.00 79.07 75.08 75.20 3,946,381 -3.81(-4.82%)
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.