Italia markets open in 1 hour 54 minutes

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,19-1,96 (-2,92%)
Alla chiusura: 04:00PM EDT
65,85 +0,66 (+1,01%)
Dopo ore: 07:46PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202265,8166,2564,2965,1965,193.485.300
29 giu 202268,2968,6166,6067,1567,153.337.200
28 giu 202271,7272,0068,6768,8568,852.590.700
27 giu 202274,9875,4571,8472,1472,142.562.400
24 giu 202272,1074,7471,4274,6974,695.060.700
23 giu 202270,1271,7970,0371,2971,292.421.800
22 giu 202270,3271,0869,5269,8869,882.728.900
21 giu 202272,0772,2870,0970,4770,473.271.600
17 giu 202268,0271,4268,0070,5170,518.384.600
16 giu 202269,5570,2567,6668,4868,483.848.700
15 giu 202270,8472,6870,3871,7671,763.347.800
14 giu 202270,0071,5669,4070,5970,594.571.600
13 giu 202270,4170,9168,6269,4569,454.405.200
13 giu 20220.88 Dividendo
10 giu 202273,3274,4172,0372,6071,723.738.600
09 giu 202276,6377,4174,9374,9374,023.137.600
08 giu 202277,7878,9676,2077,1276,192.775.400
07 giu 202276,6778,6175,6078,3577,403.447.100
06 giu 202280,6380,6379,0179,2778,312.568.600
03 giu 202280,5281,6280,1680,3979,422.294.300
02 giu 202280,5681,3079,2081,2680,282.228.400
01 giu 202282,6382,9179,6280,0879,113.363.800
31 mag 202283,7785,3081,4082,0681,074.923.000
27 mag 202282,2384,8682,1883,9982,973.316.700
26 mag 202281,2484,4081,1282,0581,064.552.300
25 mag 202271,0180,6870,8380,0679,0910.136.600
24 mag 202272,9875,9071,4873,4772,5814.827.800
23 mag 202272,3673,1469,3672,5971,717.655.000
20 mag 202274,0074,0769,0772,3671,484.858.600
19 mag 202273,9976,4272,3673,3272,435.333.300
18 mag 202278,7479,5774,0575,6274,709.389.000
17 mag 202286,0086,8281,7984,5083,484.333.100
16 mag 202285,7086,4582,0284,7783,743.024.600
13 mag 202287,0888,3285,0986,3685,313.076.300
12 mag 202283,8989,5883,8987,3686,303.235.700
11 mag 202288,9889,9783,3883,7982,773.045.400
10 mag 202291,6592,7687,2988,7487,662.847.600
09 mag 202289,8292,1589,6291,0889,982.681.500
06 mag 202291,6993,6089,0191,4190,301.976.800
05 mag 202296,2896,2891,0192,2191,092.258.800
04 mag 202294,2698,1893,9197,7996,602.336.400
03 mag 202293,3995,6092,5694,6593,502.029.400
02 mag 202290,0093,8988,8893,8192,672.066.700
29 apr 202293,0593,5789,6389,9388,842.125.700
28 apr 202293,5894,4191,7593,5892,451.441.900
27 apr 202293,3794,8091,4093,0391,902.296.100
26 apr 202292,7894,5491,4392,8391,702.719.300
25 apr 202290,5593,2589,3093,0791,941.648.700
22 apr 202293,1593,2490,5691,2890,171.955.900
21 apr 202295,7996,7593,2393,6492,501.643.100
20 apr 202296,0396,1893,9794,4093,261.340.200
19 apr 202293,3196,1392,7895,5794,411.809.200
18 apr 202293,6994,5191,9693,4892,351.628.000
14 apr 202295,5096,7793,5093,8492,702.019.600
13 apr 202292,9595,7592,2795,2394,081.874.100
12 apr 202295,7797,6292,9593,2392,103.146.800
11 apr 202292,7295,9392,6494,1693,021.988.000
08 apr 202289,7995,9189,0093,3692,233.967.300
07 apr 202291,0392,8190,1492,0790,952.398.100
06 apr 202290,9991,5788,5191,0689,962.647.800
05 apr 202294,0494,7792,0592,5291,402.381.700
04 apr 202291,2694,5990,7594,3493,202.633.500
01 apr 202292,3292,4389,6590,3889,282.939.700
31 mar 202292,8993,1589,5690,9089,805.580.800
30 mar 202299,2999,6496,1096,4395,262.160.900
29 mar 202298,21100,9397,37100,7599,532.565.200
28 mar 202296,4696,9395,1896,7395,562.027.000
25 mar 202297,2097,3894,8896,3095,131.679.500
24 mar 202296,8497,5895,2696,7195,541.849.000
23 mar 202297,8998,4895,7296,5995,421.747.500
23 mar 20220.88 Dividendo
22 mar 202299,96100,5298,0299,3097,232.957.000
21 mar 2022101,82103,2397,8999,0496,972.393.400
18 mar 202298,23102,3797,91101,8499,714.606.200
17 mar 202298,6999,9597,7899,2997,221.990.600
16 mar 202299,78100,8795,4998,8496,782.438.700
15 mar 202295,0199,5894,8699,0696,992.971.500
14 mar 202294,6697,1593,1994,6492,662.350.400
11 mar 202299,0099,8194,5094,5992,623.159.100
10 mar 2022101,15101,1597,5898,6696,602.966.500
09 mar 2022103,13103,76100,62101,7499,622.980.600
08 mar 2022103,94105,95101,06101,1399,023.764.300
07 mar 2022105,54109,13103,28104,71102,524.679.500
04 mar 2022107,92109,28101,62106,10103,897.695.200
03 mar 2022106,00112,96104,86110,14107,8418.352.700
02 mar 202296,83101,9496,56100,8498,736.182.700
01 mar 202295,7398,5695,4597,1895,152.629.100
28 feb 202294,1397,1094,1396,6494,623.390.600
25 feb 202292,6296,0491,4495,8393,832.929.400
24 feb 202285,9991,8585,5891,5889,672.908.700
23 feb 202291,4491,4487,8488,6386,783.589.000
22 feb 202296,4496,8089,4490,5588,665.404.500
18 feb 202298,2499,2896,5497,7195,671.853.100
17 feb 202298,76100,1998,1098,6396,571.407.900
16 feb 2022101,51101,5198,1099,6397,552.288.900
15 feb 2022101,99102,89101,44102,19100,061.660.100
14 feb 2022100,06101,9998,85100,6498,542.315.300
11 feb 2022100,29103,0999,36100,5798,473.467.000
10 feb 2022100,84102,76100,09100,4798,372.283.100
09 feb 2022100,64102,36100,17102,22100,091.761.700
*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...