$32.03 +0.08 (%) Best Buy Co Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBY historical data

Date Open High Low Close Volume
5/27/201631.9332.3131.8832.034,521,917
5/26/201632.3532.6031.7931.956,112,724
5/25/201630.3032.2530.2632.0713,456,865
5/24/201631.2731.7430.0530.5530,027,722
5/23/201632.5633.2232.3633.009,777,471
5/20/201631.5032.4131.5032.344,734,159
5/19/201630.8031.5630.7731.534,937,222
5/18/201630.8931.2530.3530.757,427,474
5/17/201631.7432.6631.6131.894,496,461
5/16/201630.9331.9930.9231.723,891,871
5/13/201630.8431.7330.7430.954,517,289
5/12/201631.6931.7230.8531.254,088,409
5/11/201632.6932.6931.4531.534,009,020
5/10/201632.7133.0632.2432.973,571,068
5/9/201632.0232.7431.9232.663,305,854
5/6/201631.8332.2531.4731.982,721,246
5/5/201631.3431.7030.9731.613,478,910
5/4/201631.5931.8031.1931.502,980,566
5/3/201632.0732.0731.3031.743,453,331
5/2/201632.2932.4931.6032.273,120,532
4/29/201632.5932.7131.8732.082,898,398
4/28/201633.1933.4332.5732.652,501,757
4/27/201632.3233.6632.2033.484,881,786
4/26/201632.5633.2032.5333.152,034,540
4/25/201632.9833.0632.3732.473,209,225
4/22/201632.8733.3832.8533.222,052,924
4/21/201633.0933.4732.8432.862,898,809
4/20/201632.9633.3732.8033.123,474,346
4/19/201632.7533.1332.6732.902,664,413
4/18/201632.2832.8732.2832.782,530,850
4/15/201632.3532.7332.2432.403,869,296
4/14/201632.2332.4931.9332.333,501,530
4/13/201630.9632.2030.9632.165,148,815
4/12/201630.6230.8329.8130.824,837,400
4/11/201630.1030.8430.1030.543,557,379
4/8/201630.3130.5430.0530.112,812,106
4/7/201631.0731.2330.0930.224,005,765
4/6/201631.1531.2330.8831.153,437,010
4/5/201631.8031.9131.2031.223,120,678
4/4/201632.1532.5631.8931.903,586,846
4/1/201632.1732.3831.6032.124,084,277
3/31/201631.9332.9831.9232.446,364,889
3/30/201631.6532.0331.4031.573,084,759
3/29/201631.7231.7631.1831.704,114,489
3/28/201631.2931.7131.2431.382,851,517
3/24/201631.4431.6631.0131.293,007,322
3/23/201632.0032.0031.3931.422,549,824
3/22/201632.2532.3031.5131.783,846,507
3/21/201632.3632.5832.0532.213,344,264
3/18/201632.3532.5632.1632.527,616,689
3/17/201631.8632.5731.6032.247,593,209
3/16/201631.7832.1731.6332.045,585,029
3/15/201632.5632.6731.7031.797,213,320
3/14/201633.8334.0333.3633.456,037,645
3/11/201634.5834.6033.8234.124,985,576
3/10/201634.3534.4533.7534.364,645,572
3/9/201634.3434.4433.8434.143,655,226
3/8/201634.5334.9533.7534.044,936,542
3/7/201633.3934.6033.2534.353,888,405
3/4/201633.3633.9733.1833.574,125,634
3/3/201633.2733.5632.7133.524,396,265
3/2/201633.0633.2432.4433.104,226,313
3/1/201632.7533.0732.3433.044,975,451
2/29/201632.5032.8332.0732.394,334,957
2/26/201632.1232.6631.3832.456,971,316
2/25/201632.2032.4630.4832.2410,234,805
2/24/201630.2731.5929.3931.478,066,945
2/23/201630.9731.4530.6730.925,160,475
2/22/201630.0431.2030.0430.735,461,197
2/19/201629.8030.2729.3529.958,596,913
2/18/201629.6930.9129.5830.756,295,300
2/17/201629.8030.3329.6930.055,140,842
2/16/201628.3429.5828.0229.506,455,521
2/12/201626.4028.1926.1028.126,537,545
2/11/201626.9727.4026.7226.936,681,621
2/10/201627.9428.2027.2027.306,427,609
2/9/201628.4828.8327.5127.925,332,089
2/8/201627.9828.8327.9528.626,393,391
2/5/201628.2828.6627.7728.204,411,371
2/4/201627.8228.5327.5028.364,899,496
2/3/201628.2928.4527.5128.333,926,656
2/2/201628.4328.6427.9228.314,024,348
2/1/201627.8428.7027.6628.574,632,636
1/29/201627.2028.1427.1727.935,835,077
1/28/201627.3427.5626.9026.975,499,842
1/27/201627.9628.4327.2027.275,797,458
1/26/201627.1428.1327.0228.044,160,894
1/25/201627.2027.4326.9227.075,654,339
1/22/201627.6828.0027.0727.274,389,171
1/21/201626.6127.6926.4627.286,318,779
1/20/201625.7026.9025.4226.537,797,101
1/19/201627.0527.1025.4025.8710,110,526
1/15/201625.3527.3625.3127.1115,113,152
1/14/201627.0827.2425.6126.4320,096,891
1/13/201630.1530.3229.0929.266,172,538
1/12/201629.6130.3329.3930.134,754,874
1/11/201629.0829.5928.9729.435,847,658
1/8/201629.7429.7828.6428.957,062,723
1/7/201629.5630.6729.3830.235,962,154
1/6/201630.5330.7329.7429.958,342,623
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center