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 (%)
Sep 30, 2003 31.00 31.99 31.00 31.68 3,690,200 +0.02(+0.06%)
Sep 29, 2003 32.15 32.27 30.87 31.66 4,688,500 -0.41(-1.29%)
Sep 26, 2003 32.35 32.41 32.09 32.07 2,788,500 -0.29(-0.91%)
Sep 25, 2003 32.33 33.01 31.53 32.37 5,698,000 +0.03(+0.10%)
Sep 24, 2003 33.81 33.81 32.10 32.33 6,575,500 -1.47(-4.36%)
Sep 23, 2003 33.70 33.89 33.36 33.81 2,801,700 +0.22(+0.66%)
Sep 22, 2003 34.03 34.03 33.36 33.59 3,316,600 -0.71(-2.06%)
Sep 19, 2003 34.35 34.80 34.07 34.29 2,812,600 -0.05(-0.16%)
Sep 18, 2003 34.73 34.73 34.07 34.35 2,804,200 +0.03(+0.08%)
Sep 17, 2003 35.11 34.99 33.70 34.32 7,453,600 -0.79(-2.24%)
Sep 16, 2003 34.78 35.28 34.01 35.11 3,094,700 +0.33(+0.94%)
Sep 15, 2003 34.02 35.07 34.01 34.78 4,311,400 +0.82(+2.41%)
Sep 12, 2003 33.87 33.96 33.23 33.96 3,557,900 -0.01(-0.02%)
Sep 11, 2003 33.10 34.10 33.01 33.97 4,148,800 +1.04(+3.16%)
Sep 10, 2003 32.96 33.99 32.89 32.93 4,640,900 -0.77(-2.29%)
Sep 09, 2003 34.67 34.67 33.55 33.70 5,484,600 -0.97(-2.79%)
Sep 08, 2003 35.01 35.19 34.53 34.67 5,325,000 -0.35(-0.99%)
Sep 05, 2003 34.54 36.07 34.54 35.01 6,104,200 -0.11(-0.32%)
Sep 04, 2003 35.23 35.53 34.43 35.13 5,160,900 -0.27(-0.77%)
Sep 03, 2003 35.77 35.77 35.21 35.40 4,309,800 -0.04(-0.11%)
Sep 02, 2003 34.89 35.78 34.83 35.44 4,823,700 +0.77(+2.21%)
Aug 29, 2003 34.40 34.72 34.29 34.67 3,329,400 +0.40(+1.17%)
Aug 28, 2003 34.31 34.58 33.90 34.27 3,060,100 -0.03(-0.08%)
Aug 27, 2003 33.14 34.66 33.07 34.30 4,179,300 +1.17(+3.52%)
Aug 26, 2003 32.60 33.40 32.23 33.13 3,244,500 +0.13(+0.40%)
Aug 25, 2003 33.41 33.43 32.75 33.00 2,470,000 -0.39(-1.16%)
Aug 22, 2003 33.63 33.75 33.20 33.39 4,259,500 +0.42(+1.27%)
Aug 21, 2003 33.00 33.23 32.77 32.97 4,048,700 -0.03(-0.10%)
Aug 20, 2003 33.00 33.07 32.24 33.00 2,590,000 +0.00(+0.00%)
Aug 19, 2003 32.80 33.09 32.57 33.00 3,138,300 +0.17(+0.51%)
Aug 18, 2003 32.99 33.18 32.73 32.83 2,704,500 -0.05(-0.14%)
Aug 15, 2003 32.51 32.95 32.24 32.88 1,285,800 +0.43(+1.34%)
Aug 14, 2003 32.83 32.87 32.29 32.45 2,431,000 -0.39(-1.18%)
Aug 13, 2003 32.67 33.20 32.47 32.83 4,071,900 +0.25(+0.76%)
Aug 12, 2003 31.93 32.59 31.79 32.59 3,110,000 +0.68(+2.13%)
Aug 11, 2003 31.95 32.19 31.59 31.91 4,021,900 -0.03(-0.08%)
Aug 08, 2003 31.07 32.13 30.97 31.93 6,356,600 +0.94(+3.03%)
Aug 07, 2003 29.25 31.07 29.17 30.99 13,662,900 +3.87(+14.28%)
Aug 06, 2003 26.87 27.66 26.41 27.12 4,928,900 +0.33(+1.24%)
Aug 05, 2003 28.01 28.01 26.77 26.79 4,883,100 -1.22(-4.36%)
Aug 04, 2003 28.47 28.67 27.47 28.01 4,626,000 -0.56(-1.96%)
Aug 01, 2003 28.50 28.94 28.17 28.57 4,347,900 -0.53(-1.83%)
Jul 31, 2003 28.67 29.57 28.29 29.10 4,176,300 +0.80(+2.83%)
Jul 30, 2003 29.00 29.03 28.27 28.30 3,510,000 -0.49(-1.71%)
Jul 29, 2003 29.13 29.32 28.64 28.79 2,688,500 -0.30(-1.03%)
Jul 28, 2003 28.71 29.44 28.58 29.09 2,175,300 +0.39(+1.35%)
Jul 25, 2003 28.10 28.71 27.57 28.71 4,037,700 +0.63(+2.26%)
Jul 24, 2003 28.43 28.61 28.07 28.07 3,335,000 -0.53(-1.84%)
Jul 23, 2003 29.03 29.09 28.24 28.60 2,566,600 -0.24(-0.83%)
Jul 22, 2003 29.52 29.58 28.18 28.84 3,402,400 +0.09(+0.32%)
Jul 21, 2003 29.61 29.61 28.57 28.75 2,713,700 -0.87(-2.93%)
Jul 18, 2003 30.17 30.17 29.16 29.61 2,485,500 -0.08(-0.27%)
Jul 17, 2003 29.91 30.07 29.53 29.69 3,735,000 -0.49(-1.63%)
Jul 16, 2003 30.17 30.33 29.84 30.19 2,325,600 +0.16(+0.53%)
Jul 15, 2003 30.67 30.67 29.34 30.03 2,986,800 -0.33(-1.08%)
Jul 14, 2003 30.53 31.23 30.18 30.35 3,169,500 +0.09(+0.29%)
Jul 11, 2003 30.23 30.47 29.80 30.27 1,956,400 +0.09(+0.29%)
Jul 10, 2003 30.33 30.33 29.70 30.18 3,301,400 -0.15(-0.51%)
Jul 09, 2003 31.55 31.55 30.08 30.33 3,680,600 -1.21(-3.85%)
Jul 08, 2003 30.13 31.60 30.13 31.55 3,011,800 +1.18(+3.89%)
Jul 07, 2003 29.87 30.37 29.77 30.37 2,565,900 +0.75(+2.52%)
Jul 03, 2003 29.34 29.96 29.33 29.62 1,514,900 -0.12(-0.40%)
Jul 02, 2003 29.33 29.87 29.27 29.74 2,548,700 +0.48(+1.64%)
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.