Italia markets closed

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,18+1,23 (+1,47%)
Alla chiusura: 04:00PM EST
85,39 +0,21 (+0,25%)
Dopo ore: 07:58PM EST
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202383,5885,4883,1285,1885,181.986.400
26 gen 202384,5585,2983,5183,9583,951.442.800
25 gen 202382,9884,0381,6884,0084,002.645.600
24 gen 202383,9684,9883,4983,6383,632.050.600
23 gen 202383,2884,7282,6484,2484,242.266.400
20 gen 202381,6683,0080,8882,6782,672.416.800
19 gen 202382,3683,0080,7981,5281,521.880.900
18 gen 202385,1986,4482,8582,9682,962.172.600
17 gen 202385,1785,5084,0884,4284,422.092.900
13 gen 202384,9886,5184,9885,7885,781.739.000
12 gen 202386,3586,7084,8386,4086,402.584.100
11 gen 202384,9486,8984,2785,8585,852.899.000
10 gen 202382,6584,2882,3384,2784,271.555.000
09 gen 202383,3183,5181,8782,0682,061.796.400
06 gen 202382,0583,3381,7483,0483,041.705.600
05 gen 202381,0681,6680,0581,5181,512.122.400
04 gen 202381,4582,9680,8381,9481,941.937.300
03 gen 202380,9380,9378,6380,4180,412.542.200
30 dic 202280,4880,8079,4080,2180,211.396.700
29 dic 202280,8581,6480,0581,2481,241.606.700
28 dic 202281,6782,7080,0380,1780,171.694.600
27 dic 202281,3181,9580,8181,8681,861.560.100
23 dic 202280,4681,4579,6481,3581,351.422.100
22 dic 202279,5080,5878,8380,4680,462.067.900
21 dic 202280,4181,0079,8080,6380,631.811.000
20 dic 202278,7479,7878,3079,2479,242.322.600
19 dic 202279,9580,9979,3579,8079,802.312.200
16 dic 202280,0381,1478,8879,4879,484.094.800
15 dic 202279,9780,9579,2280,7880,783.623.200
14 dic 202280,9582,7180,3880,8280,824.318.300
13 dic 202285,1285,4482,8884,0784,073.229.600
12 dic 202281,1782,7380,6782,4782,472.801.100
12 dic 20220.88 Dividendo
09 dic 202282,4983,3381,5581,8180,932.443.100
08 dic 202281,6983,8681,0583,4082,503.105.800
07 dic 202282,6384,1481,1081,3780,493.710.100
06 dic 202284,1884,6282,7483,2882,383.617.500
05 dic 202285,8586,8483,8784,3283,413.812.200
02 dic 202285,4287,1484,9186,6085,672.693.100
01 dic 202285,5086,7684,9086,4785,543.357.700
30 nov 202284,0985,6583,3085,3084,386.201.000
29 nov 202282,2184,5382,0584,1683,254.073.600
28 nov 202281,1682,5481,1582,0981,214.056.100
25 nov 202282,2583,2981,1081,2380,362.343.600
23 nov 202279,9982,3979,7982,3981,506.271.000
22 nov 202277,2079,9676,0079,8879,0217.603.100
21 nov 202271,4371,5169,3670,8370,074.034.800
18 nov 202271,1972,1870,7972,0571,273.266.500
17 nov 202268,2270,0867,4070,0369,283.349.800
16 nov 202272,1172,1169,1169,1268,384.475.900
15 nov 202276,1377,4874,9575,6074,792.277.400
14 nov 202274,1775,5874,1374,2673,462.472.000
11 nov 202272,1475,4471,9474,5573,752.400.400
10 nov 202270,5973,3170,1872,0371,262.653.900
09 nov 202267,8869,1367,2367,3066,582.138.300
08 nov 202269,2970,6767,7768,8268,081.917.700
07 nov 202268,9169,4567,3968,6667,921.978.500
04 nov 202268,3069,5566,8368,2067,472.107.000
03 nov 202265,3867,6565,0267,0766,352.603.900
02 nov 202268,6469,2365,9766,0165,303.223.500
01 nov 202269,4769,9768,1168,8868,143.128.000
31 ott 202267,9569,3167,2868,4167,674.339.000
28 ott 202265,8868,4565,7368,3567,612.344.500
27 ott 202266,4366,6865,1465,8465,132.451.000
26 ott 202265,9267,4765,1765,9965,282.340.400
25 ott 202264,2465,8064,0865,6964,982.602.100
24 ott 202264,2264,9863,1763,8063,112.813.600
21 ott 202262,5664,2361,8563,7763,082.328.700
20 ott 202263,7865,4062,5262,8562,171.900.700
19 ott 202264,2965,3863,1763,7463,053.884.200
18 ott 202267,2968,7065,8866,5665,842.320.200
17 ott 202264,6066,4164,3665,5964,882.786.500
14 ott 202265,3065,7063,0563,3562,671.753.700
13 ott 202261,7965,0060,7964,5163,822.733.800
12 ott 202263,8164,1563,0563,2062,521.661.900
11 ott 202263,4765,4063,2863,8563,162.404.100
10 ott 202264,7264,8262,4263,3462,662.026.100
07 ott 202265,5365,7964,1864,5363,841.878.200
06 ott 202267,7568,0066,7066,8166,091.773.000
05 ott 202266,1868,5866,1867,9067,172.927.800
04 ott 202265,1367,6365,1367,4066,682.487.800
03 ott 202264,2364,9662,8763,6762,993.227.000
30 set 202264,3965,5462,4263,3462,662.909.900
29 set 202266,4266,4264,0265,0864,382.666.300
28 set 202266,2567,8665,9267,4466,713.146.100
27 set 202266,0867,5865,1665,4164,712.854.200
26 set 202268,3469,7565,2265,3264,622.993.900
23 set 202267,6968,8567,4868,7868,041.970.700
22 set 202269,6069,6368,1568,5767,831.907.300
21 set 202271,5472,4469,9469,9869,231.812.300
20 set 202273,1473,2470,0170,9270,162.099.300
19 set 202271,3374,0571,1473,9773,172.228.200
19 set 20220.88 Dividendo
16 set 202271,3073,0070,3972,6370,983.052.900
15 set 202273,6875,0871,7472,4270,773.550.600
14 set 202273,9074,2272,2073,5571,882.306.700
13 set 202275,8175,8273,1373,6972,013.040.100
12 set 202276,9977,8776,5577,8276,052.519.800
09 set 202275,0276,6674,8376,2474,512.279.200
08 set 202272,5174,7672,2374,7073,002.228.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...