Best Buy (NY: BBY )

109.62 USD +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 31.63 32.30 31.41 32.11 2,451,200 +0.34(+1.07%)
Jul 29, 2004 31.67 32.05 31.50 31.77 2,170,800 +0.46(+1.47%)
Jul 28, 2004 31.57 31.84 30.73 31.31 2,849,400 -0.29(-0.93%)
Jul 27, 2004 30.73 31.80 30.73 31.60 3,071,500 +0.90(+2.93%)
Jul 26, 2004 31.33 31.43 30.43 30.70 3,373,100 -0.71(-2.25%)
Jul 23, 2004 31.47 31.84 31.20 31.41 2,141,400 -0.38(-1.20%)
Jul 22, 2004 31.75 31.80 31.09 31.79 3,485,400 +0.04(+0.13%)
Jul 21, 2004 32.45 32.57 31.40 31.75 3,600,500 -0.46(-1.43%)
Jul 20, 2004 33.17 33.17 31.34 32.21 4,007,400 +1.33(+4.32%)
Jul 19, 2004 31.87 31.95 30.70 30.87 5,167,000 -0.84(-2.65%)
Jul 16, 2004 32.83 32.90 31.69 31.71 3,407,500 -0.88(-2.70%)
Jul 15, 2004 32.89 32.93 32.45 32.59 2,388,800 -0.19(-0.59%)
Jul 14, 2004 32.88 33.05 32.54 32.79 2,702,300 -0.21(-0.65%)
Jul 13, 2004 32.72 33.29 32.67 33.00 2,551,500 +0.27(+0.84%)
Jul 12, 2004 32.59 32.88 32.25 32.73 2,154,400 +0.17(+0.53%)
Jul 09, 2004 32.51 32.79 32.35 32.55 1,992,000 +0.05(+0.14%)
Jul 08, 2004 33.35 33.35 32.41 32.51 3,593,100 -0.93(-2.79%)
Jul 07, 2004 32.85 33.55 32.67 33.44 4,203,400 +0.80(+2.45%)
Jul 06, 2004 32.84 32.97 32.35 32.64 3,445,200 -0.19(-0.59%)
Jul 02, 2004 33.26 33.31 32.57 32.83 3,681,000 -0.33(-0.99%)
Jul 01, 2004 34.02 34.05 32.77 33.16 4,861,200 -0.67(-1.97%)
Jun 30, 2004 33.87 33.93 33.39 33.83 3,541,100 +0.03(+0.08%)
Jun 29, 2004 34.31 34.31 33.79 33.80 3,313,100 -0.69(-1.99%)
Jun 28, 2004 35.10 35.11 34.43 34.49 2,199,600 -0.46(-1.32%)
Jun 25, 2004 35.03 35.51 34.77 34.95 2,896,700 -0.12(-0.34%)
Jun 24, 2004 34.56 35.53 34.51 35.07 3,358,800 +0.57(+1.66%)
Jun 23, 2004 34.20 34.60 33.93 34.49 2,319,000 +0.29(+0.86%)
Jun 22, 2004 34.14 34.34 33.67 34.20 3,419,000 +0.07(+0.20%)
Jun 21, 2004 34.43 34.68 34.13 34.13 2,033,000 -0.21(-0.62%)
Jun 18, 2004 34.64 34.64 34.21 34.35 2,750,200 -0.29(-0.83%)
Jun 17, 2004 34.43 35.01 34.32 34.63 3,015,700 -0.06(-0.17%)
Jun 16, 2004 34.80 34.81 34.22 34.69 5,920,800 -0.69(-1.96%)
Jun 15, 2004 35.50 35.80 35.02 35.39 2,721,600 +0.02(+0.06%)
Jun 14, 2004 35.67 35.73 34.97 35.37 2,058,400 -0.30(-0.84%)
Jun 10, 2004 36.03 36.15 35.47 35.67 1,366,800 -0.09(-0.24%)
Jun 09, 2004 35.57 36.42 35.57 35.75 3,590,300 +0.05(+0.15%)
Jun 08, 2004 35.32 35.83 35.15 35.70 2,098,400 +0.33(+0.94%)
Jun 07, 2004 35.00 35.43 34.97 35.37 2,424,900 +0.50(+1.43%)
Jun 04, 2004 35.20 35.31 34.87 34.87 2,646,500 +0.19(+0.56%)
Jun 03, 2004 34.97 35.45 34.55 34.67 5,333,500 -0.97(-2.73%)
Jun 02, 2004 35.70 35.76 35.31 35.65 2,715,400 +0.09(+0.26%)
Jun 01, 2004 35.33 35.99 35.29 35.55 3,509,300 +0.38(+1.08%)
May 28, 2004 35.64 35.64 35.12 35.17 3,702,900 -0.42(-1.18%)
May 27, 2004 36.17 36.31 35.59 35.59 3,717,600 -0.29(-0.82%)
May 26, 2004 35.75 36.19 35.56 35.89 3,787,600 +0.13(+0.37%)
May 25, 2004 34.27 35.93 34.21 35.75 4,175,200 +1.41(+4.12%)
May 24, 2004 34.25 34.65 33.93 34.34 2,149,100 +0.21(+0.63%)
May 21, 2004 34.10 34.39 33.69 34.13 2,395,400 +0.03(+0.10%)
May 20, 2004 34.21 34.60 34.03 34.09 2,225,100 -0.05(-0.14%)
May 19, 2004 34.60 35.12 34.14 34.14 2,584,000 -0.19(-0.56%)
May 18, 2004 33.60 34.62 33.59 34.33 4,155,500 +1.06(+3.19%)
May 17, 2004 33.67 33.80 32.69 33.27 4,815,100 -0.86(-2.52%)
May 14, 2004 34.31 34.70 34.01 34.13 3,771,500 -0.36(-1.04%)
May 13, 2004 34.59 35.10 33.88 34.49 2,909,500 -0.17(-0.48%)
May 12, 2004 34.60 34.67 33.73 34.66 4,832,800 -0.09(-0.25%)
May 11, 2004 34.77 34.80 34.58 34.75 3,815,200 +0.85(+2.50%)
May 10, 2004 34.23 34.32 33.61 33.90 4,351,300 -0.83(-2.40%)
May 07, 2004 35.42 35.91 34.71 34.73 2,997,300 -0.87(-2.43%)
May 06, 2004 35.90 36.13 35.43 35.60 3,333,700 -0.61(-1.68%)
May 05, 2004 35.73 36.33 35.68 36.21 2,729,400 +0.48(+1.34%)
May 04, 2004 35.92 36.00 35.23 35.73 4,289,500 -0.22(-0.61%)
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.