$34.36 +0.46 (%) Best Buy Co Inc - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBY historical data

Date Open High Low Close Volume
5/27/201534.0634.7434.0034.365,472,255
5/26/201534.2734.3933.7833.905,091,055
5/22/201535.4935.7334.1334.337,758,590
5/21/201536.6036.6035.0235.1117,991,037
5/20/201534.7434.7833.7333.7810,769,317
5/19/201535.2935.3434.8034.985,168,643
5/18/201534.2535.3034.1335.097,063,949
5/15/201534.8634.9234.5034.595,486,647
5/14/201536.4036.4034.7934.827,669,631
5/13/201537.0137.0136.0036.204,243,730
5/12/201536.7436.9036.4236.803,646,628
5/11/201536.5237.1836.5136.972,914,939
5/8/201536.4236.7436.2636.612,895,944
5/7/201535.3036.2335.2136.123,003,967
5/6/201535.6935.7535.1835.323,541,086
5/5/201535.7035.9235.3335.473,335,297
5/4/201535.1835.7635.1635.642,849,493
5/1/201534.7635.4034.7435.183,189,391
4/30/201534.6735.1734.4934.653,504,723
4/29/201535.3635.6734.6834.863,902,738
4/28/201535.4236.1635.3235.723,061,446
4/27/201535.5535.6935.2535.332,737,470
4/24/201535.6535.7835.0735.397,449,090
4/23/201535.9536.6635.9136.135,108,079
4/22/201536.4936.6835.9436.184,719,884
4/21/201536.7536.9936.2936.454,535,824
4/20/201536.8636.9436.5736.583,580,675
4/17/201536.9137.0036.1936.464,682,504
4/16/201537.5037.5037.0837.193,607,401
4/15/201538.0538.2737.5137.552,738,990
4/14/201538.1338.2736.6737.805,244,888
4/13/201538.4538.7038.1238.342,902,487
4/10/201538.7938.8438.4138.582,347,276
4/9/201538.0238.7838.0238.713,330,462
4/8/201538.2138.5037.6838.363,982,044
4/7/201538.3338.8838.0338.064,385,118
4/6/201537.8338.5037.8038.214,003,533
4/2/201537.3038.3137.2238.224,273,226
4/1/201537.6337.8336.9337.216,140,461
3/31/201538.7138.7137.7537.795,476,700
3/30/201538.4439.3438.4438.754,166,247
3/27/201538.6138.8337.8338.484,701,003
3/26/201539.1739.2338.3838.405,191,899
3/25/201540.7140.8539.3839.425,218,254
3/24/201540.8841.0540.3640.854,286,486
3/23/201540.8641.4540.7740.863,705,532
3/20/201541.1341.1340.3240.797,083,380
3/19/201541.7141.8641.3641.603,435,531
3/18/201541.5141.9240.8341.774,018,931
3/17/201541.4242.0041.2641.644,906,938
3/16/201540.8141.7540.8141.634,660,649
3/13/201540.9041.0540.3140.534,175,679
3/12/201540.0741.1040.0540.854,173,818
3/11/201540.0940.6040.0040.224,921,821
3/10/201539.5140.0139.0839.975,316,618
3/9/201539.6739.8839.3439.833,619,554
3/6/201539.7040.4939.4939.715,254,603
3/5/201539.7739.9539.3939.634,710,000
3/4/201539.5039.9839.0639.797,778,206
3/3/201539.4439.9138.6539.1811,784,770
3/2/201538.2038.8838.0538.636,483,962
2/27/201537.8038.2037.2838.104,658,175
2/26/201538.3038.4937.5037.554,929,555
2/25/201538.2938.6538.0338.304,033,297
2/24/201538.8939.0437.9438.264,405,414
2/23/201539.3539.4538.5838.994,004,075
2/20/201539.1639.3638.7239.284,321,920
2/19/201539.1239.4738.9939.133,054,515
2/18/201539.2239.2238.6339.123,323,057
2/17/201539.0639.3538.7639.282,733,648
2/13/201539.0339.1638.7039.114,808,575
2/12/201538.2539.2338.1639.196,419,902
2/11/201537.8538.3737.7538.254,936,893
2/10/201537.2938.2637.1238.075,739,619
2/9/201537.0537.3336.5737.074,083,182
2/6/201536.6737.5536.5737.368,125,318
2/5/201536.1636.3935.6336.094,123,997
2/4/201535.6636.4135.6636.215,067,267
2/3/201535.2236.0034.8435.956,135,090
2/2/201535.1435.6034.1334.978,147,360
1/30/201535.9736.3435.0235.207,277,259
1/29/201535.3136.2235.1236.094,592,040
1/28/201535.6536.0735.1335.135,437,808
1/27/201535.2635.7035.0635.403,781,305
1/26/201535.0135.8934.8535.834,550,749
1/23/201534.9135.4234.8235.014,815,808
1/22/201534.2234.9133.8634.896,946,896
1/21/201533.9034.4033.6634.107,015,003
1/20/201535.1235.1533.9334.046,938,188
1/16/201534.3935.0333.4334.9910,175,924
1/15/201535.1335.6533.1734.3040,590,094
1/14/201538.6940.0038.6039.9111,237,322
1/13/201539.8239.9538.5739.108,656,434
1/12/201538.6439.3238.5539.098,140,428
1/9/201538.9238.9237.5138.065,874,007
1/8/201538.9939.2738.7039.118,457,409
1/7/201537.9838.8437.9838.535,432,920
1/6/201537.6537.9836.6437.456,776,689
1/5/201538.5538.7137.7337.794,853,590
1/2/201539.1739.3238.1738.793,889,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center