U.S. markets open in 7 hours 25 minutes
F S&P 500
5,068.75 -38.75 (-0.76%) F Dow Jones
38,580.00 -100.00 (-0.26%) F Nasdaq
17,424.00 -240.50 (-1.36%) E-mini Russell 2000 Index Futur
2,007.90 +1.10 (+0.05%) Petróleo
82.93 +0.12 (+0.14%) Oro
2,332.00 -6.40 (-0.27%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 74.60 | 74.91 | 73.54 | 74.43 | 74.43 | 3,494,500 |
| 23 abr 2024 | 75.13 | 76.00 | 74.34 | 75.04 | 75.04 | 2,412,100 |
| 22 abr 2024 | 76.58 | 76.80 | 74.53 | 75.12 | 75.12 | 2,504,800 |
| 19 abr 2024 | 75.91 | 76.84 | 75.91 | 76.15 | 76.15 | 1,367,700 |
| 18 abr 2024 | 76.70 | 77.32 | 75.63 | 76.00 | 76.00 | 1,659,900 |
| 17 abr 2024 | 75.75 | 76.69 | 75.34 | 76.23 | 76.23 | 2,307,500 |
| 16 abr 2024 | 75.99 | 76.42 | 75.17 | 75.17 | 75.17 | 3,936,700 |
| 15 abr 2024 | 78.85 | 79.58 | 76.05 | 76.29 | 76.29 | 3,084,700 |
| 12 abr 2024 | 79.00 | 79.15 | 77.01 | 78.00 | 78.00 | 2,710,300 |
| 11 abr 2024 | 80.37 | 80.84 | 79.03 | 80.01 | 80.01 | 2,461,500 |
| 10 abr 2024 | 80.92 | 82.05 | 79.76 | 79.89 | 79.89 | 4,456,700 |
| 09 abr 2024 | 80.71 | 83.32 | 80.67 | 82.55 | 82.55 | 3,370,800 |
| 08 abr 2024 | 79.97 | 81.41 | 79.80 | 80.14 | 80.14 | 2,444,300 |
| 05 abr 2024 | 78.88 | 79.85 | 78.80 | 79.61 | 79.61 | 1,679,400 |
| 04 abr 2024 | 80.33 | 80.85 | 78.37 | 79.00 | 79.00 | 2,252,700 |
| 03 abr 2024 | 80.13 | 80.50 | 79.11 | 79.31 | 79.31 | 2,063,000 |
| 02 abr 2024 | 81.16 | 81.43 | 79.92 | 80.17 | 80.17 | 2,020,100 |
| 01 abr 2024 | 82.10 | 82.91 | 81.61 | 81.64 | 81.64 | 1,888,100 |
| 28 mar 2024 | 82.07 | 82.96 | 81.67 | 82.03 | 82.03 | 2,571,300 |
| 27 mar 2024 | 80.35 | 82.69 | 80.35 | 81.87 | 81.87 | 3,906,800 |
| 26 mar 2024 | 80.62 | 81.79 | 80.01 | 80.06 | 80.06 | 2,106,700 |
| 25 mar 2024 | 81.42 | 82.38 | 80.57 | 80.72 | 80.72 | 2,813,700 |
| 22 mar 2024 | 83.00 | 83.36 | 80.95 | 81.66 | 81.66 | 4,949,800 |
| 21 mar 2024 | 78.57 | 80.73 | 78.57 | 80.44 | 80.44 | 4,898,100 |
| 20 mar 2024 | 79.51 | 79.69 | 78.01 | 78.59 | 78.59 | 4,083,600 |
| 20 mar 2024 | 0.94 Dividendo | |||||
| 19 mar 2024 | 76.64 | 79.08 | 76.39 | 78.23 | 77.29 | 3,597,200 |
| 18 mar 2024 | 77.66 | 78.10 | 76.43 | 77.13 | 76.20 | 3,451,800 |
| 15 mar 2024 | 76.90 | 78.19 | 76.69 | 78.02 | 77.08 | 8,646,700 |
| 14 mar 2024 | 77.84 | 78.21 | 76.62 | 77.46 | 76.53 | 2,685,600 |
| 13 mar 2024 | 77.72 | 79.28 | 77.38 | 77.52 | 76.59 | 2,517,500 |
| 12 mar 2024 | 76.37 | 78.98 | 76.35 | 77.34 | 76.41 | 2,825,100 |
| 11 mar 2024 | 78.61 | 78.61 | 76.25 | 76.40 | 75.48 | 2,456,000 |
| 08 mar 2024 | 79.89 | 80.39 | 78.29 | 78.58 | 77.64 | 3,295,900 |
| 07 mar 2024 | 78.40 | 79.61 | 78.10 | 79.52 | 78.56 | 2,773,100 |
| 06 mar 2024 | 75.83 | 78.99 | 74.92 | 78.21 | 77.27 | 4,223,500 |
| 05 mar 2024 | 75.97 | 76.51 | 75.10 | 75.96 | 75.05 | 5,229,000 |
| 04 mar 2024 | 78.49 | 79.32 | 77.40 | 77.54 | 76.61 | 4,453,100 |
| 01 mar 2024 | 81.31 | 81.78 | 77.52 | 77.92 | 76.98 | 4,909,700 |
| 29 feb 2024 | 83.01 | 86.11 | 80.19 | 80.88 | 79.91 | 9,020,700 |
| 28 feb 2024 | 79.42 | 80.31 | 79.05 | 79.68 | 78.72 | 4,756,200 |
| 27 feb 2024 | 76.65 | 79.23 | 76.52 | 79.06 | 78.11 | 3,756,600 |
| 26 feb 2024 | 76.07 | 77.18 | 75.78 | 76.45 | 75.53 | 2,426,500 |
| 23 feb 2024 | 75.46 | 76.96 | 75.27 | 76.28 | 75.36 | 1,895,900 |
| 22 feb 2024 | 74.54 | 75.60 | 74.39 | 75.21 | 74.31 | 1,791,200 |
| 21 feb 2024 | 73.00 | 74.82 | 72.88 | 74.12 | 73.23 | 1,821,400 |
| 20 feb 2024 | 73.22 | 73.63 | 72.44 | 73.27 | 72.39 | 3,180,300 |
| 16 feb 2024 | 74.30 | 74.92 | 73.55 | 73.75 | 72.86 | 1,919,800 |
| 15 feb 2024 | 74.79 | 75.83 | 74.49 | 74.65 | 73.75 | 1,873,700 |
| 14 feb 2024 | 73.04 | 74.64 | 72.71 | 74.60 | 73.70 | 2,427,100 |
| 13 feb 2024 | 74.06 | 74.67 | 72.43 | 72.90 | 72.02 | 2,719,700 |
| 12 feb 2024 | 75.79 | 77.15 | 74.67 | 75.92 | 75.01 | 2,578,000 |
| 09 feb 2024 | 75.50 | 75.68 | 74.76 | 75.60 | 74.69 | 1,532,900 |
| 08 feb 2024 | 75.56 | 75.94 | 75.04 | 75.49 | 74.58 | 1,877,500 |
| 07 feb 2024 | 75.29 | 75.61 | 74.22 | 75.48 | 74.57 | 2,014,500 |
| 06 feb 2024 | 74.00 | 75.18 | 73.56 | 74.84 | 73.94 | 1,683,700 |
| 05 feb 2024 | 74.61 | 74.70 | 73.46 | 74.21 | 73.32 | 1,859,600 |
| 02 feb 2024 | 74.54 | 76.17 | 73.25 | 75.69 | 74.78 | 2,399,700 |
| 01 feb 2024 | 72.85 | 75.26 | 72.40 | 75.24 | 74.34 | 2,374,500 |
| 31 ene 2024 | 73.03 | 73.60 | 72.05 | 72.49 | 71.62 | 9,978,800 |
| 30 ene 2024 | 72.67 | 73.84 | 71.60 | 73.32 | 72.44 | 2,442,100 |
| 29 ene 2024 | 74.74 | 74.86 | 72.54 | 73.34 | 72.46 | 3,007,800 |
| 26 ene 2024 | 75.50 | 76.30 | 74.58 | 74.82 | 73.92 | 1,973,100 |
| 25 ene 2024 | 74.00 | 75.74 | 74.00 | 75.21 | 74.31 | 3,480,400 |
| 24 ene 2024 | 73.72 | 74.76 | 72.85 | 73.33 | 72.45 | 1,917,900 |
| 23 ene 2024 | 74.25 | 74.94 | 72.73 | 73.07 | 72.19 | 2,492,300 |
| 22 ene 2024 | 71.26 | 73.74 | 70.81 | 73.49 | 72.61 | 3,636,600 |
| 19 ene 2024 | 71.00 | 71.43 | 69.66 | 71.00 | 70.15 | 2,219,100 |
| 18 ene 2024 | 71.43 | 72.10 | 70.35 | 70.94 | 70.09 | 2,296,500 |
| 17 ene 2024 | 71.16 | 71.93 | 70.55 | 71.14 | 70.29 | 2,364,000 |
| 16 ene 2024 | 73.24 | 73.49 | 71.12 | 71.86 | 71.00 | 2,970,800 |
| 12 ene 2024 | 74.99 | 75.63 | 73.39 | 73.86 | 72.97 | 2,383,400 |
| 11 ene 2024 | 76.00 | 76.00 | 73.67 | 74.65 | 73.75 | 2,447,600 |
| 10 ene 2024 | 75.39 | 76.13 | 75.26 | 75.77 | 74.86 | 1,757,300 |
| 09 ene 2024 | 74.79 | 75.45 | 74.10 | 75.16 | 74.26 | 2,653,000 |
| 08 ene 2024 | 75.69 | 76.14 | 75.13 | 75.54 | 74.63 | 2,346,200 |
| 05 ene 2024 | 75.28 | 76.95 | 75.03 | 75.83 | 74.92 | 3,027,200 |
| 04 ene 2024 | 75.13 | 75.74 | 74.95 | 75.30 | 74.40 | 1,890,500 |
| 03 ene 2024 | 76.88 | 76.96 | 75.03 | 75.43 | 74.52 | 2,116,800 |
| 02 ene 2024 | 78.25 | 79.54 | 77.08 | 77.26 | 76.33 | 3,204,300 |
| 29 dic 2023 | 78.45 | 78.95 | 78.00 | 78.28 | 77.34 | 1,834,700 |
| 28 dic 2023 | 78.00 | 78.66 | 77.79 | 78.46 | 77.52 | 1,470,500 |
| 27 dic 2023 | 77.80 | 78.00 | 77.19 | 77.95 | 77.01 | 1,497,100 |
| 26 dic 2023 | 76.36 | 78.02 | 76.29 | 77.88 | 76.94 | 2,505,400 |
| 22 dic 2023 | 75.73 | 76.66 | 75.54 | 76.14 | 75.23 | 2,100,000 |
| 21 dic 2023 | 76.24 | 76.26 | 75.43 | 75.82 | 74.91 | 1,800,200 |
| 20 dic 2023 | 77.00 | 77.17 | 75.58 | 75.61 | 74.70 | 2,447,800 |
| 19 dic 2023 | 77.50 | 77.84 | 76.66 | 77.44 | 76.51 | 2,272,900 |
| 18 dic 2023 | 77.50 | 77.53 | 76.62 | 77.32 | 76.39 | 2,397,700 |
| 15 dic 2023 | 78.05 | 78.42 | 76.55 | 77.32 | 76.39 | 6,057,100 |
| 14 dic 2023 | 73.71 | 78.05 | 73.41 | 77.50 | 76.57 | 6,269,400 |
| 13 dic 2023 | 72.77 | 73.00 | 70.68 | 72.37 | 71.50 | 4,436,000 |
| 12 dic 2023 | 73.50 | 74.01 | 73.02 | 73.21 | 72.33 | 2,411,500 |
| 11 dic 2023 | 75.00 | 75.51 | 74.11 | 74.14 | 73.25 | 3,109,400 |
| 11 dic 2023 | 0.92 Dividendo | |||||
| 08 dic 2023 | 74.93 | 74.96 | 73.78 | 73.99 | 72.19 | 2,833,000 |
| 07 dic 2023 | 74.98 | 75.75 | 74.36 | 74.56 | 72.75 | 2,824,600 |
| 06 dic 2023 | 74.40 | 75.75 | 74.21 | 75.09 | 73.27 | 2,595,000 |
| 05 dic 2023 | 73.60 | 74.40 | 73.50 | 74.00 | 72.20 | 2,759,400 |
| 04 dic 2023 | 73.27 | 74.99 | 73.19 | 74.69 | 72.87 | 2,916,200 |
| *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.