$48.52 +1.59 (%) Best Buy Co Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201647.3648.5747.3648.525,970,938
12/6/201646.5447.0946.5446.935,173,214
12/5/201646.0647.7146.0646.828,521,338
12/2/201645.7146.2645.5345.673,815,484
12/1/201645.5546.0645.3045.455,018,952
11/30/201645.3746.0245.0745.705,045,033
11/29/201645.5246.0045.3945.623,412,187
11/28/201646.5846.6445.2845.337,114,009
11/25/201647.0047.1746.2846.582,718,618
11/23/201646.5547.2946.3746.965,307,966
11/22/201645.4246.9845.3246.606,451,203
11/21/201645.0846.1444.8345.657,409,528
11/18/201645.6845.6844.6744.7912,764,383
11/17/201642.8946.7242.5545.9925,416,404
11/16/201639.7540.6039.4340.4511,821,341
11/15/201639.5540.2839.0339.888,847,447
11/14/201638.5640.2938.5639.949,473,238
11/11/201638.6939.0737.6538.3614,522,791
11/10/201639.1640.0739.1539.986,318,020
11/9/201637.3938.7037.1038.516,458,119
11/8/201637.8738.4437.8737.996,113,637
11/7/201638.7139.1838.7039.073,406,577
11/4/201638.2138.8437.8438.192,862,424
11/3/201638.3538.7537.9738.115,647,503
11/2/201638.3438.8738.1638.393,406,401
11/1/201638.9339.0938.3638.672,919,919
10/31/201638.7839.2138.6738.912,903,371
10/28/201638.4439.3038.4438.783,985,214
10/27/201639.4039.4138.3638.483,697,628
10/26/201639.0439.5038.8039.292,526,305
10/25/201639.3439.5038.7639.263,581,854
10/24/201639.6639.7839.2039.462,491,755
10/21/201639.2939.6339.1839.462,241,877
10/20/201639.4639.8939.4039.483,167,190
10/19/201639.6239.6539.0039.553,616,154
10/18/201639.7739.9439.3539.423,410,427
10/17/201639.1640.1038.7239.475,257,416
10/14/201639.8240.2139.2939.314,653,066
10/13/201639.4539.9838.7639.836,619,945
10/12/201638.8439.9838.6439.776,872,525
10/11/201638.8039.0338.3038.333,879,116
10/10/201639.1839.5938.7038.913,556,304
10/7/201638.4339.2538.2038.906,886,269
10/6/201637.7338.2937.6238.183,664,466
10/5/201638.1238.3837.8937.893,638,038
10/4/201638.1838.7237.8937.982,855,006
10/3/201638.1538.5537.8738.183,608,509
9/30/201637.6638.4437.5138.184,877,888
9/29/201637.7238.0737.3837.413,202,199
9/28/201638.2538.2537.4537.684,270,647
9/27/201637.6538.3237.6038.253,482,944
9/26/201637.8437.9837.4537.514,475,683
9/23/201638.3238.7737.8837.993,930,193
9/22/201638.4638.8738.3538.473,784,495
9/21/201638.0938.2837.7338.272,954,742
9/20/201638.2138.3837.7737.823,642,408
9/19/201638.1038.4538.0338.145,647,395
9/16/201637.6638.0837.4738.005,390,008
9/15/201637.4837.9637.2237.684,556,488
9/14/201637.5038.0437.2237.665,912,879
9/13/201637.2038.0237.1137.476,179,685
9/12/201636.6437.4636.5137.295,764,032
9/9/201637.2737.7336.8736.875,065,852
9/8/201638.4438.5037.8137.926,200,306
9/7/201638.3138.6438.1738.595,915,233
9/6/201638.6538.8138.0538.244,069,587
9/2/201638.5439.2638.3138.753,621,520
9/1/201638.5638.7837.9738.545,317,436
8/31/201638.9339.0638.2338.486,064,186
8/30/201638.9739.3138.9038.903,772,898
8/29/201639.4639.5138.8739.025,674,582
8/26/201639.7239.7839.2439.485,538,967
8/25/201638.9939.5938.6739.517,799,602
8/24/201639.2040.5838.9739.5020,954,177
8/23/201638.3639.3637.6639.2340,482,333
8/22/201632.6333.6032.4832.8011,426,896
8/19/201632.8432.8632.2032.597,096,413
8/18/201633.5033.5932.9533.205,328,607
8/17/201633.4733.6832.8033.306,475,349
8/16/201634.5034.5834.2634.312,948,228
8/15/201634.2234.9734.1034.514,798,155
8/12/201634.4735.4634.2634.876,463,013
8/11/201634.2034.7834.0934.624,739,755
8/10/201633.7534.0433.5933.733,293,861
8/9/201634.1234.2933.5433.563,996,948
8/8/201634.3534.5934.1134.143,387,573
8/5/201633.6634.2633.6134.254,218,293
8/4/201633.4033.8633.1933.452,722,104
8/3/201632.6533.4732.0233.414,113,477
8/2/201633.5033.5032.5532.864,718,835
8/1/201633.4133.6033.0833.473,653,347
7/29/201633.2433.6333.0333.603,931,325
7/28/201633.0733.4032.6233.284,539,682
7/27/201632.8433.3232.6933.144,918,017
7/26/201632.5033.2732.5033.194,998,272
7/25/201632.1432.5131.9732.473,277,448
7/22/201632.1532.4731.9132.143,515,048
7/21/201631.8432.6331.7132.284,674,434
7/20/201631.8131.9731.7031.792,580,529
7/19/201631.9632.0331.5731.692,901,134
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center