Best Buy (NY: BBY )

107.06 USD -2.44 (-2.23%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.47 28.25 27.45 27.66 7,702,184 +0.19(+0.69%)
May 29, 2014 27.17 27.52 26.86 27.47 5,568,542 +0.53(+1.97%)
May 28, 2014 27.27 27.32 26.60 26.94 3,385,624 -0.13(-0.48%)
May 27, 2014 27.15 27.63 26.81 27.07 6,726,112 +0.06(+0.22%)
May 23, 2014 26.19 27.01 27.01 27.01 7,305,400 +1.11(+4.29%)
May 22, 2014 25.91 27.50 25.50 25.90 22,524,348 +0.55(+2.17%)
May 21, 2014 24.82 25.36 24.71 25.35 8,794,873 +0.69(+2.80%)
May 20, 2014 26.03 26.08 24.57 24.66 8,790,797 -1.46(-5.59%)
May 19, 2014 25.46 26.16 25.30 26.12 4,227,896 +0.63(+2.47%)
May 16, 2014 25.46 25.53 25.07 25.49 3,291,606 +0.02(+0.08%)
May 15, 2014 25.94 25.94 25.22 25.47 4,984,038 -0.55(-2.11%)
May 14, 2014 26.06 26.19 25.82 26.02 3,306,098 -0.03(-0.12%)
May 13, 2014 26.31 26.75 25.88 26.05 5,158,741 -0.20(-0.76%)
May 12, 2014 25.97 26.36 25.90 26.25 2,970,159 +0.33(+1.27%)
May 09, 2014 25.51 25.97 25.41 25.92 2,651,043 +0.41(+1.61%)
May 08, 2014 25.27 25.75 25.21 25.51 3,175,202 +0.26(+1.03%)
May 07, 2014 25.24 25.40 25.06 25.25 2,581,807 +0.07(+0.28%)
May 06, 2014 25.90 25.90 25.01 25.18 4,332,337 -0.73(-2.82%)
May 05, 2014 26.03 26.04 25.75 25.91 2,735,087 -0.24(-0.92%)
May 02, 2014 26.04 26.48 26.01 26.15 3,559,961 +0.13(+0.50%)
May 01, 2014 26.13 26.40 25.90 26.02 3,287,743 +0.09(+0.35%)
Apr 30, 2014 25.75 26.06 25.49 25.93 4,582,579 +0.14(+0.54%)
Apr 29, 2014 25.58 25.79 24.85 25.79 5,012,293 +0.24(+0.94%)
Apr 28, 2014 24.60 25.70 24.50 25.55 9,269,358 +1.17(+4.80%)
Apr 25, 2014 24.18 24.40 23.87 24.38 7,421,870 +0.19(+0.79%)
Apr 24, 2014 24.34 24.47 24.15 24.19 4,278,126 -0.08(-0.33%)
Apr 23, 2014 24.52 24.76 24.27 24.27 2,842,911 -0.22(-0.90%)
Apr 22, 2014 24.25 24.54 24.05 24.49 5,935,786 +0.37(+1.53%)
Apr 21, 2014 24.55 24.59 24.07 24.12 5,269,783 -0.36(-1.47%)
Apr 17, 2014 24.48 24.48 24.48 24.48 6,207,600 +0.01(+0.04%)
Apr 16, 2014 25.17 25.17 24.34 24.47 5,727,129 -0.53(-2.12%)
Apr 15, 2014 25.39 25.45 24.25 25.00 10,748,154 -0.70(-2.72%)
Apr 14, 2014 25.75 25.91 25.39 25.70 4,492,679 +0.19(+0.74%)
Apr 11, 2014 26.03 26.03 25.27 25.51 6,511,817 -0.70(-2.67%)
Apr 10, 2014 27.40 27.40 26.21 26.21 6,852,647 -1.15(-4.20%)
Apr 09, 2014 27.41 27.65 27.12 27.36 5,080,161 -0.01(-0.04%)
Apr 08, 2014 27.23 27.46 26.98 27.37 6,084,127 +0.18(+0.66%)
Apr 07, 2014 27.58 27.75 26.97 27.19 6,951,943 -0.51(-1.84%)
Apr 04, 2014 27.04 27.93 26.55 27.70 11,293,808 +0.93(+3.47%)
Apr 03, 2014 26.82 26.99 26.53 26.77 4,248,834 -0.03(-0.11%)
Apr 02, 2014 26.37 27.11 26.30 26.80 5,269,731 +0.42(+1.59%)
Apr 01, 2014 26.41 26.58 26.05 26.38 4,766,590 -0.03(-0.11%)
Mar 31, 2014 26.34 26.59 26.05 26.41 4,490,755 +0.34(+1.30%)
Mar 28, 2014 25.73 26.70 25.74 26.07 5,553,318 +0.34(+1.32%)
Mar 27, 2014 25.72 25.79 25.13 25.73 5,624,815 -0.04(-0.16%)
Mar 26, 2014 26.32 26.36 25.59 25.77 4,236,718 -0.42(-1.60%)
Mar 25, 2014 26.53 26.59 26.10 26.19 4,791,915 -0.16(-0.61%)
Mar 24, 2014 26.93 27.20 26.14 26.35 6,864,816 -0.61(-2.26%)
Mar 21, 2014 26.09 26.96 25.91 26.96 12,203,439 +1.12(+4.33%)
Mar 20, 2014 25.67 26.07 25.32 25.84 4,603,103 +0.09(+0.35%)
Mar 19, 2014 25.91 26.01 25.65 25.75 3,534,158 -0.13(-0.50%)
Mar 18, 2014 25.98 25.99 25.63 25.88 4,425,679 -0.13(-0.50%)
Mar 17, 2014 25.82 26.17 25.63 26.01 4,242,489 +0.31(+1.21%)
Mar 14, 2014 25.28 25.80 25.24 25.70 3,853,241 +0.41(+1.62%)
Mar 13, 2014 25.91 26.03 25.21 25.29 5,825,206 -0.45(-1.75%)
Mar 12, 2014 25.86 25.93 25.50 25.74 4,728,493 -0.23(-0.89%)
Mar 11, 2014 26.17 26.23 25.74 25.97 5,578,043 -0.27(-1.03%)
Mar 10, 2014 25.78 26.31 25.53 26.24 7,770,181 +0.44(+1.71%)
Mar 07, 2014 25.55 25.97 25.19 25.80 6,720,224 +0.36(+1.42%)
Mar 06, 2014 25.62 25.62 24.70 25.44 10,356,946 -0.10(-0.39%)
Mar 05, 2014 25.98 26.38 25.39 25.54 8,699,218 -0.26(-1.01%)
Mar 04, 2014 26.46 26.54 25.59 25.80 9,924,696 -0.35(-1.34%)
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.