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 (%)
Sep 30, 2004 36.33 36.62 36.05 36.16 3,221,100 -0.51(-1.38%)
Sep 29, 2004 35.68 36.68 35.62 36.67 3,728,800 +0.99(+2.78%)
Sep 28, 2004 35.79 35.80 35.12 35.67 2,019,100 +0.07(+0.21%)
Sep 27, 2004 35.53 35.92 35.53 35.60 1,502,100 -0.17(-0.48%)
Sep 24, 2004 35.76 36.05 35.73 35.77 2,284,300 +0.01(+0.04%)
Sep 23, 2004 35.39 36.06 35.23 35.76 3,371,300 +0.11(+0.30%)
Sep 22, 2004 35.87 36.03 35.61 35.65 3,021,300 -0.38(-1.05%)
Sep 21, 2004 35.77 36.29 35.67 36.03 2,634,100 +0.38(+1.07%)
Sep 20, 2004 35.42 35.72 35.22 35.65 3,153,500 +0.07(+0.19%)
Sep 17, 2004 35.76 35.90 35.43 35.59 2,824,200 -0.17(-0.47%)
Sep 16, 2004 35.33 36.15 35.29 35.75 4,496,900 +0.68(+1.94%)
Sep 15, 2004 34.17 35.45 34.17 35.07 9,205,600 +1.55(+4.61%)
Sep 14, 2004 33.93 33.93 33.42 33.53 5,638,500 -0.41(-1.20%)
Sep 13, 2004 33.73 34.19 33.73 33.93 3,567,900 +0.30(+0.89%)
Sep 10, 2004 32.80 33.93 32.77 33.63 4,927,900 +0.99(+3.02%)
Sep 09, 2004 32.90 33.03 32.33 32.65 2,913,600 -0.05(-0.16%)
Sep 08, 2004 33.03 33.61 32.63 32.70 3,369,600 -0.33(-1.01%)
Sep 07, 2004 33.07 33.49 32.83 33.03 3,361,600 +0.33(+1.00%)
Sep 03, 2004 32.56 32.99 32.43 32.71 3,011,300 +0.04(+0.12%)
Sep 02, 2004 32.00 32.93 31.86 32.67 6,125,600 +1.50(+4.81%)
Sep 01, 2004 30.81 31.20 30.57 31.17 5,662,400 +0.15(+0.49%)
Aug 31, 2004 31.83 31.91 30.61 31.01 7,364,100 -0.79(-2.49%)
Aug 30, 2004 32.29 32.29 31.52 31.81 3,760,700 -0.48(-1.49%)
Aug 27, 2004 32.00 32.33 31.33 32.29 7,356,900 -0.71(-2.16%)
Aug 26, 2004 32.70 33.11 32.60 33.00 2,773,200 +0.21(+0.63%)
Aug 25, 2004 32.56 32.90 32.33 32.79 2,553,700 +0.23(+0.72%)
Aug 24, 2004 32.53 32.87 32.32 32.56 2,139,600 +0.16(+0.49%)
Aug 23, 2004 32.41 32.63 32.08 32.40 1,927,700 -0.09(-0.27%)
Aug 20, 2004 32.13 32.65 32.12 32.49 3,539,700 +0.17(+0.52%)
Aug 19, 2004 31.95 32.53 31.61 32.32 4,502,700 +0.44(+1.38%)
Aug 18, 2004 31.50 32.21 31.37 31.88 3,874,200 +0.34(+1.08%)
Aug 17, 2004 31.83 32.50 31.49 31.54 6,114,000 +0.55(+1.76%)
Aug 16, 2004 29.83 31.07 29.81 30.99 5,103,400 +1.25(+4.21%)
Aug 13, 2004 29.53 29.75 29.25 29.74 2,722,200 +0.23(+0.77%)
Aug 12, 2004 29.73 30.16 29.50 29.51 3,684,400 -0.22(-0.74%)
Aug 11, 2004 29.97 29.97 29.37 29.73 4,596,000 -0.37(-1.22%)
Aug 10, 2004 29.93 30.47 29.77 30.10 9,434,100 +0.22(+0.74%)
Aug 09, 2004 29.87 30.29 29.86 29.88 1,927,700 -0.04(-0.13%)
Aug 06, 2004 29.94 30.23 29.69 29.92 4,172,400 -0.51(-1.67%)
Aug 05, 2004 31.07 31.24 30.21 30.43 4,622,200 -0.69(-2.21%)
Aug 04, 2004 31.03 31.11 30.41 31.11 4,584,900 -0.22(-0.70%)
Aug 03, 2004 32.00 32.08 31.33 31.33 4,629,200 -1.01(-3.11%)
Aug 02, 2004 32.04 32.53 31.83 32.34 3,489,000 +0.23(+0.73%)
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%)
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.