BBY (Best Buy Co., Inc.) - Sector: Consumer Services / Industry: Consumer Electronics/Video Chains



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 68.35 67.54 67.18 68.85 -0.4716% 0.7221% 2.4256% 2,505,011 $169,188,442
2019-09-12 67.88 67.86 66.81 69.28 0.0295% 0.059% 3.5652% 2,687,000 $182,339,820
2019-09-11 68.75 67.84 67.45 69.49 -1.7096% -0.3912% 2.9357% 2,451,600 $166,316,544
2019-09-10 68.84 69.02 68.26 69.90 -0.2889% -0.549% 2.3462% 3,092,600 $213,451,252
2019-09-09 67.02 69.22 67.01 69.30 4.3255% 1.0098% 3.3045% 2,620,400 $181,384,088
2019-09-06 66.05 66.35 66.04 67.00 0.8972% 0.441% 1.4328% 2,626,200 $174,248,369
2019-09-05 65.05 65.76 64.64 66.20 2.8625% 1.7519% 2.3565% 2,745,100 $180,517,776
2019-09-04 63.70 63.93 63.51 64.47 1.1391% 0.7752% 1.4891% 2,731,900 $174,650,367
2019-09-03 63.03 63.21 62.48 64.84 -0.6913% -0.9741% 3.6397% 4,072,500 $257,422,725
2019-08-30 62.89 63.65 62.88 64.39 0.252% -0.945% 2.3451% 4,712,800 $299,969,720
2019-08-29 65.28 63.49 62.04 65.89 -7.9855% -5.3913% 5.8431% 13,762,500 $873,781,125
2019-08-28 67.62 69.00 67.54 69.48 1.7399% -0.2949% 2.7922% 3,405,100 $234,951,900
2019-08-27 68.65 67.82 67.64 69.13 0.2513% 1.4782% 2.1554% 3,432,200 $232,771,803
2019-08-26 67.19 67.65 65.93 67.75 2.1749% 1.4801% 2.6863% 2,685,500 $181,674,075
2019-08-23 68.01 66.21 65.24 68.21 -3.7645% -1.1483% 4.3542% 4,726,800 $312,961,428
2019-08-22 68.00 68.80 67.53 69.50 1.3852% 0.2063% 2.8345% 2,433,100 $167,397,280
2019-08-21 67.71 67.86 67.46 68.61 2.7559% 2.5288% 1.6761% 1,793,100 $121,679,766
2019-08-20 66.00 66.04 65.72 67.25 -0.332% -0.3924% 2.2751% 1,299,100 $85,792,564
2019-08-19 66.56 66.26 65.92 67.22 1.1912% 1.6494% 1.9339% 1,431,000 $94,818,060
2019-08-16 64.58 65.48 62.96 67.66 2.4245% 1.0167% 6.9465% 1,897,300 $124,235,204
2019-08-15 67.66 63.93 62.96 67.66 -4.5393% 1.0303% 6.9465% 3,727,400 $238,292,682
2019-08-14 68.50 66.97 66.39 68.65 -6.0598% -3.9136% 3.2897% 3,271,700 $219,105,749
2019-08-13 66.74 71.29 65.85 74.49 6.4665% -0.3286% 11.5989% 5,658,400 $403,387,336
2019-08-12 66.73 66.96 66.39 67.11 -0.5938% -0.9353% 1.0684% 1,116,500 $74,760,840
2019-08-09 68.85 67.36 67.08 69.13 -2.2493% -0.0871% 2.9654% 1,628,500 $109,695,760
2019-08-08 68.49 68.91 68.06 69.15 1.7723% 1.152% 1.5763% 1,819,600 $125,388,636
2019-08-07 67.02 67.71 65.76 67.97 0.0148% -1.0044% 3.2514% 2,670,600 $180,826,325
2019-08-06 66.55 67.70 65.88 67.87 2.3586% 0.6199% 2.9321% 2,590,600 $175,383,620
2019-08-05 66.80 66.14 64.86 66.80 -3.4875% -2.5244% 2.9042% 3,758,600 $248,593,804
2019-08-02 68.26 68.53 67.02 68.97 0.3808% -0.0146% 2.8273% 3,954,400 $270,995,032
2019-08-01 76.71 68.27 67.87 77.23 -10.7932% 0.2352% 12.1178% 7,551,400 $515,534,077
2019-07-31 76.83 76.53 75.56 77.62 -0.6104% -0.2208% 2.654% 1,848,100 $141,435,093
2019-07-30 77.34 77.00 76.73 77.86 -0.7732% -0.3351% 1.4552% 2,016,400 $155,262,800
2019-07-29 77.73 77.60 77.05 77.87 -0.1929% -0.0257% 1.053% 1,199,600 $93,088,960
2019-07-26 77.67 77.75 76.21 78.08 0.8823% 0.7785% 2.395% 1,662,500 $129,259,375
2019-07-25 76.80 77.07 76.80 78.53 -1.0146% -1.3627% 2.203% 1,873,300 $144,375,231
2019-07-24 76.48 77.86 76.41 78.13 1.7645% -0.0392% 2.2015% 1,772,300 $137,991,278
2019-07-23 75.84 76.51 75.51 76.80 1.07% 0.1849% 1.6797% 1,954,400 $149,531,144
2019-07-22 74.99 75.70 74.73 75.92 1.3251% 0.3748% 1.5667% 2,947,800 $223,148,460
2019-07-19 74.05 74.71 73.98 75.07 1.1782% 0.2844% 1.452% 1,787,800 $133,566,537
2019-07-18 73.94 73.84 73.42 74.42 -0.5254% -0.3965% 1.3437% 1,665,800 $123,002,672
2019-07-17 74.72 74.23 74.05 75.01 -0.7355% -0.0802% 1.2798% 1,671,900 $124,105,137
2019-07-16 75.29 74.78 74.20 75.47 -0.9536% -0.2781% 1.6828% 2,301,900 $172,136,082
2019-07-15 74.75 75.50 74.43 75.64 0.9763% -0.0246% 1.5997% 2,030,900 $153,332,950
2019-07-12 73.95 74.77 73.95 75.22 1.3831% 0.2712% 1.6884% 2,262,600 $169,174,602
2019-07-11 71.97 73.75 71.71 73.76 2.5302% 0.0556% 2.7793% 2,415,700 $178,157,875
2019-07-10 72.05 71.93 71.31 72.23 0.0974% 0.2644% 1.2737% 2,687,600 $193,319,068
2019-07-09 71.67 71.86 71.50 72.32 -0.1944% -0.4583% 1.1338% 3,624,500 $260,456,570
2019-07-08 72.13 72.00 71.51 73.15 0.153% 0.3348% 2.242% 2,527,500 $181,980,000
2019-07-05 71.73 71.89 71.27 72.14 -0.1112% -0.3335% 1.206% 1,422,900 $102,292,281
2019-07-03 71.90 71.97 71.78 72.28 0.4606% 0.3629% 0.6973% 1,338,800 $96,353,436
2019-07-02 72.43 71.64 70.98 72.51 -1.0907% 0% 2.1101% 2,116,900 $151,654,716
2019-07-01 71.24 72.43 70.91 73.65 3.8721% 2.1655% 3.7203% 3,998,800 $289,633,084
2019-06-28 68.16 69.73 68.16 69.82 1.8402% -0.4528% 2.3775% 3,051,900 $212,808,987
2019-06-27 68.40 68.47 68.01 68.59 0.4843% 0.3816% 0.8456% 1,679,900 $115,022,753
2019-06-26 67.14 68.14 66.73 68.70 2.6359% 1.1324% 2.8675% 2,453,200 $167,161,048
2019-06-25 67.53 66.39 66.25 68.00 -1.6007% 0.0889% 2.5662% 1,963,700 $130,370,043
2019-06-24 67.51 67.47 66.82 67.71 -0.1036% -0.0444% 1.3144% 1,472,400 $99,342,828
2019-06-21 68.36 67.54 67.21 68.50 -1.2429% -0.0439% 1.8832% 2,868,300 $193,724,982
2019-06-20 68.26 68.39 67.33 68.51 1.1387% 0.9465% 1.7224% 1,741,300 $119,087,507
2019-06-19 68.69 67.62 67.31 69.00 -1.5004% 0.0583% 2.4493% 2,750,100 $185,961,762
2019-06-18 66.94 68.65 66.72 69.71 3.0317% 0.4653% 4.2836% 3,482,500 $239,073,625
2019-06-17 65.80 66.63 65.63 66.91 0.9087% -0.3483% 1.9057% 1,968,600 $131,167,817
2019-06-14 65.98 66.03 64.95 66.29 0.2886% 0.2126% 2.0214% 2,148,000 $141,832,440
2019-06-13 64.81 65.84 64.81 65.86 2.1567% 0.5586% 1.5943% 1,619,700 $106,641,048
2019-06-12 65.07 64.45 64.36 65.38 -1.6331% -0.6868% 1.5601% 1,555,000 $100,219,750
2019-06-11 65.49 65.52 64.82 66.04 0.5062% 0.4602% 1.8474% 2,212,100 $144,936,792
2019-06-10 64.58 65.19 63.94 66.05 2.307% 1.3497% 3.1872% 3,210,400 $209,285,976
2019-06-07 62.63 63.72 62.54 64.13 2.2793% 0.5297% 2.4793% 2,655,100 $169,182,972
2019-06-06 63.04 62.30 61.58 63.41 -1.4552% -0.2847% 2.886% 2,605,500 $162,322,650
2019-06-05 64.16 63.22 62.92 64.86 -1.1261% 0.3441% 2.9911% 2,481,100 $156,855,142
2019-06-04 64.01 63.94 63.83 64.80 1.1389% 1.2496% 1.4969% 2,819,800 $180,298,012
2019-06-03 62.39 63.22 62.22 63.76 0.8776% -0.4468% 2.4153% 3,851,500 $243,491,830
2019-05-31 63.81 62.67 62.37 64.01 -3.5994% -1.8459% 2.5621% 3,542,900 $222,033,543
2019-05-30 65.24 65.01 64.41 65.49 0.7282% 1.0846% 1.6491% 3,604,900 $234,354,549
2019-05-29 64.66 64.54 63.40 65.64 -1.315% -1.1315% 3.4126% 3,671,100 $236,932,794
2019-05-28 65.68 65.40 65.37 66.71 -0.8189% -0.3943% 2.0087% 3,484,000 $227,853,600
2019-05-24 65.43 65.94 63.34 66.21 0.1823% -0.5925% 4.3347% 6,090,000 $401,574,600
2019-05-23 69.06 65.82 64.41 70.00 -4.8431% -0.1639% 7.9857% 7,999,700 $526,540,253
2019-05-22 69.74 69.17 69.17 70.75 -1.1151% -0.3002% 2.238% 4,517,400 $312,468,558
2019-05-21 68.93 69.95 68.50 70.24 1.6124% 0.1307% 2.4772% 2,616,200 $183,003,190
2019-05-20 68.48 68.84 68.30 69.29 -0.1306% -0.6528% 1.4288% 2,794,500 $192,373,380
2019-05-17 68.01 68.93 68.00 69.82 0.2764% -1.062% 2.6067% 2,439,200 $168,134,056
2019-05-16 68.44 68.74 68.06 69.64 1.2968% 0.8547% 2.2618% 3,272,400 $224,944,775
2019-05-15 67.15 67.86 67.02 68.15 0.3549% -0.6951% 1.6549% 2,370,000 $160,828,200
2019-05-14 67.25 67.62 66.53 68.53 0.775% 0.2235% 2.9184% 3,780,600 $255,644,172
2019-05-13 70.30 67.10 66.00 70.33 -5.917% -1.4302% 6.1567% 5,408,500 $362,910,349
2019-05-10 72.07 71.32 68.54 72.19 -1.3418% -0.3043% 5.0614% 3,965,800 $282,840,856
2019-05-09 72.81 72.29 70.75 72.95 -1.6195% -0.9186% 3.0158% 3,433,300 $248,193,257
2019-05-08 73.13 73.48 72.46 74.69 0.2592% -0.2183% 2.9857% 2,746,600 $201,820,168
2019-05-07 74.28 73.29 72.75 75.17 -2.2279% -0.9072% 3.2194% 3,156,900 $231,369,201
2019-05-06 73.75 74.96 72.89 75.07 -0.0933% -1.7053% 2.904% 2,804,300 $210,210,327
2019-05-03 75.28 75.03 74.58 75.53 -0.1995% 0.133% 1.2578% 2,031,100 $152,393,433
2019-05-02 74.00 75.18 73.85 75.18 1.8285% 0.2303% 1.7751% 2,288,200 $172,026,876
2019-05-01 74.41 73.83 73.76 74.98 -0.7795% 0% 1.6271% 1,752,600 $129,394,458
2019-04-30 73.14 74.41 73.14 74.54 1.3898% -0.3357% 1.8795% 2,552,800 $189,953,848
2019-04-29 72.88 73.39 72.80 74.02 0.8104% 0.1099% 1.6482% 2,231,800 $163,791,802
2019-04-26 72.41 72.80 71.40 73.33 -1.3416% -1.8702% 2.6319% 3,032,900 $220,795,120
2019-04-25 74.48 73.79 73.08 74.48 -1.205% -0.2812% 1.8797% 2,083,800 $153,763,602
2019-04-24 75.49 74.69 74.47 75.91 0% 0% 0% 2,126,400 $158,820,816