Best Buy (NY: BBY )

114.77 USD -1.92 (-1.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.59 32.71 31.87 32.08 2,898,398 -0.57(-1.75%)
Apr 28, 2016 33.19 33.43 32.57 32.65 2,501,757 -0.83(-2.48%)
Apr 27, 2016 32.32 33.66 32.20 33.48 4,880,786 +0.33(+1.00%)
Apr 26, 2016 32.56 33.20 32.53 33.15 2,034,540 +0.68(+2.09%)
Apr 25, 2016 32.98 33.06 32.37 32.47 3,207,425 -0.75(-2.26%)
Apr 22, 2016 32.87 33.38 32.85 33.22 2,052,924 +0.36(+1.10%)
Apr 21, 2016 33.09 33.47 32.84 32.86 2,898,809 -0.26(-0.79%)
Apr 20, 2016 32.96 33.37 32.80 33.12 3,474,346 +0.22(+0.67%)
Apr 19, 2016 32.75 33.13 32.67 32.90 2,664,413 +0.12(+0.37%)
Apr 18, 2016 32.28 32.87 32.28 32.78 2,530,850 +0.38(+1.17%)
Apr 15, 2016 32.35 32.73 32.24 32.40 3,869,296 +0.07(+0.22%)
Apr 14, 2016 32.23 32.49 31.93 32.33 3,501,530 +0.17(+0.53%)
Apr 13, 2016 30.96 32.20 30.96 32.16 5,148,815 +1.34(+4.35%)
Apr 12, 2016 30.62 30.83 29.81 30.82 4,837,400 +0.28(+0.92%)
Apr 11, 2016 30.10 30.84 30.10 30.54 3,557,379 +0.43(+1.43%)
Apr 08, 2016 30.31 30.54 30.05 30.11 2,812,106 -0.11(-0.36%)
Apr 07, 2016 31.07 31.23 30.08 30.22 4,005,755 -0.93(-2.99%)
Apr 06, 2016 31.15 31.23 30.88 31.15 3,437,010 -0.07(-0.22%)
Apr 05, 2016 31.80 31.91 31.20 31.22 3,120,678 -0.68(-2.13%)
Apr 04, 2016 32.15 32.56 31.89 31.90 3,586,846 -0.22(-0.68%)
Apr 01, 2016 32.17 32.38 31.60 32.12 4,084,277 -0.32(-0.99%)
Mar 31, 2016 31.93 32.98 31.92 32.44 6,364,889 +0.87(+2.76%)
Mar 30, 2016 31.65 32.03 31.40 31.57 3,084,759 -0.13(-0.41%)
Mar 29, 2016 31.72 31.76 31.18 31.70 4,114,389 +0.32(+1.02%)
Mar 28, 2016 31.29 31.71 31.24 31.38 2,851,517 +0.09(+0.29%)
Mar 24, 2016 31.44 31.29 31.29 31.29 3,007,300 -0.13(-0.41%)
Mar 23, 2016 32.00 32.00 31.39 31.42 2,549,824 -0.36(-1.13%)
Mar 22, 2016 32.25 32.30 31.51 31.78 3,846,507 -0.43(-1.33%)
Mar 21, 2016 32.36 32.58 32.05 32.21 3,344,264 -0.31(-0.95%)
Mar 18, 2016 32.35 32.56 32.16 32.52 7,616,689 +0.28(+0.87%)
Mar 17, 2016 31.86 32.57 31.60 32.24 7,593,209 +0.20(+0.62%)
Mar 16, 2016 31.78 32.17 31.63 32.04 5,585,029 +0.25(+0.79%)
Mar 15, 2016 32.56 32.67 31.70 31.79 7,213,320 -1.66(-4.96%)
Mar 14, 2016 33.83 34.03 33.36 33.45 6,037,645 -0.67(-1.96%)
Mar 11, 2016 34.58 34.60 33.82 34.12 4,985,576 -0.24(-0.70%)
Mar 10, 2016 34.35 34.45 33.75 34.36 4,645,572 +0.22(+0.64%)
Mar 09, 2016 34.34 34.44 33.84 34.14 3,654,446 +0.10(+0.29%)
Mar 08, 2016 34.53 34.95 33.75 34.04 4,936,542 -0.31(-0.90%)
Mar 07, 2016 33.39 34.60 33.25 34.35 3,888,405 +0.78(+2.32%)
Mar 04, 2016 33.36 33.97 33.18 33.57 4,125,634 +0.05(+0.15%)
Mar 03, 2016 33.27 33.56 32.71 33.52 4,396,265 +0.42(+1.27%)
Mar 02, 2016 33.06 33.24 32.44 33.10 4,226,313 +0.06(+0.18%)
Mar 01, 2016 32.75 33.07 32.34 33.04 4,975,451 +0.65(+2.01%)
Feb 29, 2016 32.50 32.83 32.07 32.39 4,328,298 -0.06(-0.18%)
Feb 26, 2016 32.12 32.66 31.38 32.45 6,971,316 +0.21(+0.65%)
Feb 25, 2016 32.20 32.46 30.48 32.24 10,234,705 +0.77(+2.45%)
Feb 24, 2016 30.27 31.59 29.39 31.47 8,065,595 +0.55(+1.78%)
Feb 23, 2016 30.97 31.45 30.67 30.92 5,160,375 +0.19(+0.62%)
Feb 22, 2016 30.04 31.20 30.04 30.73 5,461,197 +0.78(+2.60%)
Feb 19, 2016 29.80 30.27 29.35 29.95 8,596,913 -0.80(-2.60%)
Feb 18, 2016 29.69 30.91 29.58 30.75 6,295,300 +0.70(+2.33%)
Feb 17, 2016 29.80 30.33 29.69 30.05 5,140,842 +0.55(+1.86%)
Feb 16, 2016 28.34 29.58 28.02 29.50 6,455,521 +1.38(+4.91%)
Feb 12, 2016 26.40 28.12 28.12 28.12 6,537,500 +1.19(+4.42%)
Feb 11, 2016 26.97 27.40 26.72 26.93 6,681,621 -0.37(-1.36%)
Feb 10, 2016 27.94 28.20 27.20 27.30 6,427,509 -0.62(-2.22%)
Feb 09, 2016 28.48 28.81 27.51 27.92 5,332,089 -0.70(-2.45%)
Feb 08, 2016 27.98 28.83 27.96 28.62 6,393,161 +0.42(+1.49%)
Feb 05, 2016 28.28 28.66 27.77 28.20 4,411,371 -0.16(-0.56%)
Feb 04, 2016 27.82 28.53 27.50 28.36 4,899,496 +0.03(+0.11%)
Feb 03, 2016 28.29 28.45 27.51 28.33 3,926,406 +0.02(+0.07%)
Feb 02, 2016 28.43 28.64 27.92 28.31 4,024,348 -0.26(-0.91%)
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.