Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 98.51 | 99.46 | 97.97 | 98.45 | 98.45 | 1,942,900 |
| 12 sept 2024 | 97.35 | 98.42 | 96.49 | 97.75 | 97.75 | 1,957,400 |
| 11 sept 2024 | 96.07 | 97.72 | 94.83 | 97.60 | 97.60 | 3,063,200 |
| 10 sept 2024 | 97.72 | 97.79 | 95.42 | 96.37 | 96.37 | 3,651,700 |
| 09 sept 2024 | 98.78 | 99.18 | 97.29 | 98.09 | 98.09 | 3,263,700 |
| 06 sept 2024 | 99.30 | 100.43 | 98.02 | 98.50 | 98.50 | 2,463,200 |
| 05 sept 2024 | 100.22 | 101.01 | 98.91 | 99.41 | 99.41 | 1,965,400 |
| 04 sept 2024 | 100.65 | 101.03 | 99.06 | 99.96 | 99.96 | 3,301,800 |
| 03 sept 2024 | 100.00 | 102.76 | 99.70 | 100.94 | 100.94 | 3,501,200 |
| 30 ago 2024 | 100.77 | 102.10 | 98.86 | 100.40 | 100.40 | 5,553,100 |
| 29 ago 2024 | 102.65 | 103.71 | 97.65 | 100.18 | 100.18 | 12,091,200 |
| 28 ago 2024 | 87.58 | 88.86 | 87.32 | 87.79 | 87.79 | 4,293,700 |
| 27 ago 2024 | 88.07 | 89.47 | 87.72 | 88.88 | 88.88 | 2,838,900 |
| 26 ago 2024 | 88.43 | 89.67 | 87.79 | 88.89 | 88.89 | 3,658,600 |
| 23 ago 2024 | 86.29 | 88.26 | 86.10 | 88.15 | 88.15 | 2,067,200 |
| 22 ago 2024 | 86.39 | 86.75 | 85.30 | 85.75 | 85.75 | 2,184,200 |
| 21 ago 2024 | 86.00 | 87.07 | 85.64 | 87.04 | 87.04 | 1,902,200 |
| 20 ago 2024 | 84.64 | 85.23 | 84.20 | 84.74 | 84.74 | 1,193,600 |
| 19 ago 2024 | 85.02 | 85.89 | 84.30 | 85.04 | 85.04 | 1,464,100 |
| 16 ago 2024 | 84.03 | 85.35 | 83.82 | 85.24 | 85.24 | 1,919,700 |
| 15 ago 2024 | 85.85 | 86.35 | 83.85 | 84.06 | 84.06 | 2,300,700 |
| 14 ago 2024 | 83.88 | 84.16 | 82.54 | 82.91 | 82.91 | 1,403,500 |
| 13 ago 2024 | 81.78 | 83.84 | 81.75 | 83.14 | 83.14 | 2,111,400 |
| 12 ago 2024 | 82.80 | 83.25 | 81.06 | 81.20 | 81.20 | 2,493,200 |
| 09 ago 2024 | 82.48 | 83.79 | 81.93 | 83.73 | 83.73 | 1,679,500 |
| 08 ago 2024 | 81.07 | 82.67 | 80.93 | 82.56 | 82.56 | 1,688,400 |
| 07 ago 2024 | 82.93 | 83.70 | 80.62 | 80.70 | 80.70 | 2,055,700 |
| 06 ago 2024 | 80.59 | 82.45 | 79.82 | 82.00 | 82.00 | 2,871,800 |
| 05 ago 2024 | 79.50 | 80.81 | 78.55 | 80.23 | 80.23 | 3,048,400 |
| 02 ago 2024 | 84.00 | 84.16 | 81.89 | 82.36 | 82.36 | 2,875,200 |
| 01 ago 2024 | 86.74 | 87.40 | 84.33 | 85.67 | 85.67 | 2,521,100 |
| 31 jul 2024 | 85.40 | 87.32 | 84.84 | 86.52 | 86.52 | 5,801,700 |
| 30 jul 2024 | 85.48 | 86.11 | 84.48 | 85.35 | 85.35 | 2,326,300 |
| 29 jul 2024 | 87.42 | 87.74 | 84.77 | 85.48 | 85.48 | 2,973,600 |
| 26 jul 2024 | 88.10 | 88.70 | 86.78 | 87.35 | 87.35 | 1,734,700 |
| 25 jul 2024 | 87.43 | 88.49 | 87.12 | 87.35 | 87.35 | 1,823,900 |
| 24 jul 2024 | 88.95 | 89.04 | 86.96 | 87.73 | 87.73 | 2,586,500 |
| 23 jul 2024 | 88.46 | 89.48 | 88.04 | 88.95 | 88.95 | 2,589,700 |
| 22 jul 2024 | 89.34 | 89.34 | 86.79 | 88.96 | 88.96 | 3,756,900 |
| 19 jul 2024 | 88.25 | 89.02 | 87.72 | 88.60 | 88.60 | 3,024,000 |
| 18 jul 2024 | 88.74 | 90.57 | 87.87 | 88.10 | 88.10 | 3,610,400 |
| 17 jul 2024 | 86.32 | 89.73 | 86.13 | 89.16 | 89.16 | 3,977,400 |
| 16 jul 2024 | 86.11 | 87.84 | 85.59 | 87.25 | 87.25 | 2,590,100 |
| 15 jul 2024 | 85.79 | 86.43 | 85.20 | 85.50 | 85.50 | 2,442,100 |
| 12 jul 2024 | 86.42 | 87.31 | 85.91 | 86.27 | 86.27 | 2,423,700 |
| 11 jul 2024 | 86.36 | 87.99 | 85.58 | 86.01 | 86.01 | 2,738,400 |
| 10 jul 2024 | 87.50 | 87.88 | 85.10 | 85.57 | 85.57 | 3,623,300 |
| 09 jul 2024 | 85.84 | 86.81 | 85.47 | 86.42 | 86.42 | 3,598,700 |
| 08 jul 2024 | 83.02 | 86.43 | 83.02 | 85.51 | 85.51 | 4,763,100 |
| 05 jul 2024 | 82.30 | 82.78 | 81.63 | 82.45 | 82.45 | 3,627,800 |
| 03 jul 2024 | 82.90 | 83.74 | 82.21 | 82.33 | 82.33 | 1,471,300 |
| 02 jul 2024 | 81.55 | 82.21 | 80.53 | 82.17 | 82.17 | 3,112,400 |
| 01 jul 2024 | 84.32 | 84.65 | 82.15 | 82.29 | 82.29 | 2,571,900 |
| 28 jun 2024 | 84.10 | 85.19 | 83.82 | 84.29 | 84.29 | 3,627,900 |
| 27 jun 2024 | 83.96 | 84.50 | 83.22 | 84.32 | 84.32 | 2,392,800 |
| 26 jun 2024 | 86.24 | 86.38 | 83.92 | 84.26 | 84.26 | 3,970,100 |
| 25 jun 2024 | 89.09 | 89.20 | 86.02 | 86.52 | 86.52 | 3,942,100 |
| 24 jun 2024 | 90.76 | 91.00 | 89.30 | 89.33 | 89.33 | 2,308,900 |
| 21 jun 2024 | 92.32 | 92.52 | 90.19 | 90.40 | 90.40 | 7,165,800 |
| 20 jun 2024 | 92.30 | 92.73 | 91.44 | 92.37 | 92.37 | 3,586,600 |
| 20 jun 2024 | 0.94 Dividendo | |||||
| 18 jun 2024 | 91.25 | 93.72 | 90.82 | 93.63 | 92.69 | 5,575,900 |
| 17 jun 2024 | 90.19 | 91.85 | 88.07 | 91.26 | 90.34 | 5,237,700 |
| 14 jun 2024 | 87.00 | 87.69 | 86.38 | 87.21 | 86.33 | 2,857,500 |
| 13 jun 2024 | 86.38 | 88.07 | 85.58 | 87.73 | 86.85 | 2,944,000 |
| 12 jun 2024 | 87.95 | 88.89 | 85.73 | 86.38 | 85.51 | 2,674,100 |
| 11 jun 2024 | 86.78 | 87.26 | 85.89 | 87.11 | 86.24 | 2,331,900 |
| 10 jun 2024 | 87.82 | 87.90 | 86.47 | 87.15 | 86.28 | 3,247,600 |
| 07 jun 2024 | 87.79 | 89.00 | 87.55 | 87.92 | 87.04 | 2,380,500 |
| 06 jun 2024 | 88.42 | 88.95 | 87.91 | 88.16 | 87.27 | 2,883,800 |
| 05 jun 2024 | 88.00 | 88.96 | 86.58 | 88.94 | 88.05 | 3,443,200 |
| 04 jun 2024 | 86.94 | 88.06 | 86.09 | 87.85 | 86.97 | 4,427,700 |
| 03 jun 2024 | 85.71 | 87.72 | 85.09 | 86.94 | 86.07 | 9,941,100 |
| 31 may 2024 | 81.20 | 84.83 | 79.00 | 84.82 | 83.97 | 9,814,600 |
| 30 may 2024 | 77.95 | 81.83 | 77.40 | 81.55 | 80.73 | 13,938,400 |
| 29 may 2024 | 72.00 | 72.52 | 70.87 | 71.90 | 71.18 | 5,764,400 |
| 28 may 2024 | 71.87 | 73.42 | 71.70 | 72.55 | 71.82 | 3,370,900 |
| 24 may 2024 | 70.02 | 71.55 | 70.02 | 71.50 | 70.78 | 2,981,900 |
| 23 may 2024 | 70.63 | 70.64 | 69.29 | 69.63 | 68.93 | 2,247,500 |
| 22 may 2024 | 71.75 | 72.82 | 70.29 | 70.50 | 69.79 | 4,399,400 |
| 21 may 2024 | 73.81 | 73.91 | 72.41 | 72.67 | 71.94 | 2,452,600 |
| 20 may 2024 | 73.41 | 74.34 | 73.17 | 73.91 | 73.17 | 2,399,800 |
| 17 may 2024 | 73.30 | 73.62 | 72.54 | 73.35 | 72.61 | 1,603,800 |
| 16 may 2024 | 73.30 | 74.68 | 73.14 | 73.64 | 72.90 | 2,208,800 |
| 15 may 2024 | 75.07 | 75.48 | 73.25 | 73.34 | 72.60 | 2,412,300 |
| 14 may 2024 | 75.50 | 76.49 | 74.29 | 74.35 | 73.60 | 2,443,700 |
| 13 may 2024 | 74.68 | 75.78 | 74.43 | 74.70 | 73.95 | 2,108,500 |
| 10 may 2024 | 74.39 | 74.45 | 73.72 | 74.17 | 73.43 | 1,415,100 |
| 09 may 2024 | 73.06 | 74.20 | 73.06 | 74.16 | 73.42 | 1,283,900 |
| 08 may 2024 | 72.26 | 73.87 | 71.81 | 73.23 | 72.49 | 1,699,700 |
| 07 may 2024 | 74.47 | 75.43 | 72.90 | 73.06 | 72.33 | 2,615,100 |
| 06 may 2024 | 74.83 | 75.19 | 74.22 | 74.40 | 73.65 | 2,066,100 |
| 03 may 2024 | 73.20 | 74.68 | 73.12 | 74.47 | 73.72 | 2,058,400 |
| 02 may 2024 | 73.08 | 73.23 | 71.73 | 72.44 | 71.71 | 1,894,100 |
| 01 may 2024 | 73.59 | 73.75 | 71.67 | 72.03 | 71.31 | 2,466,100 |
| 30 abr 2024 | 74.57 | 75.15 | 73.40 | 73.64 | 72.90 | 3,431,100 |
| 29 abr 2024 | 75.32 | 75.81 | 74.69 | 75.00 | 74.25 | 1,856,000 |
| 26 abr 2024 | 75.20 | 76.15 | 75.01 | 75.05 | 74.30 | 2,125,300 |
| 25 abr 2024 | 73.52 | 75.29 | 73.08 | 75.24 | 74.48 | 1,857,700 |
| 24 abr 2024 | 74.60 | 74.91 | 73.54 | 74.43 | 73.68 | 3,495,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.