Italia markets closed

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,34-1,74 (-2,67%)
Alla chiusura: 04:00PM EDT
63,76 +0,42 (+0,66%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 202264,3965,5462,4263,3463,342.908.900
29 set 202266,4266,4264,0265,0865,082.666.300
28 set 202266,2567,8665,9267,4467,443.146.100
27 set 202266,0867,5865,1665,4165,412.854.200
26 set 202268,3469,7565,2265,3265,322.993.900
23 set 202267,6968,8567,4868,7868,781.970.700
22 set 202269,6069,6368,1568,5768,571.907.300
21 set 202271,5472,4469,9469,9869,981.812.300
20 set 202273,1473,2470,0170,9270,922.099.300
19 set 202271,3374,0571,1473,9773,972.228.200
19 set 20220.88 Dividendo
16 set 202271,3073,0070,3972,6371,753.052.400
15 set 202273,6875,0871,7472,4271,543.550.600
14 set 202273,9074,2272,2073,5572,662.306.700
13 set 202275,8175,8273,1373,6972,803.040.100
12 set 202276,9977,8776,5577,8276,882.519.800
09 set 202275,0276,6674,8376,2475,322.279.200
08 set 202272,5174,7672,2374,7073,792.228.700
07 set 202271,2373,3170,8373,2472,352.198.000
06 set 202271,9872,1569,6771,3870,522.617.500
02 set 202273,1273,1270,7571,1470,282.131.500
01 set 202270,2572,0269,0271,8570,983.369.500
31 ago 202274,4974,5270,5170,6969,837.554.200
30 ago 202275,1279,3174,6574,8973,9811.709.400
29 ago 202273,7074,5272,7673,7072,813.160.800
26 ago 202278,2778,5874,0974,1573,252.648.300
25 ago 202277,8479,3777,3578,1977,241.678.100
24 ago 202278,4978,9677,5977,6376,691.802.000
23 ago 202278,3379,8878,1978,8477,882.047.900
22 ago 202278,2279,0077,2477,4276,482.028.300
19 ago 202281,4781,6778,6279,5378,572.700.900
18 ago 202281,9882,4580,9082,4281,421.285.400
17 ago 202283,2784,4681,6782,2681,262.692.600
16 ago 202281,5086,4881,4784,9583,923.701.900
15 ago 202279,9881,4378,5981,3380,341.872.300
12 ago 202281,1981,3179,6080,3079,332.131.600
11 ago 202279,8081,5279,5580,4279,452.060.100
10 ago 202278,5379,7477,9778,5177,562.426.800
09 ago 202277,6877,9875,2276,3475,422.145.300
08 ago 202277,1280,4976,9778,5477,592.551.900
05 ago 202275,3077,0074,9076,3875,451.337.200
04 ago 202275,9077,9775,7976,2975,372.011.100
03 ago 202275,8977,0775,1375,6974,773.085.300
02 ago 202276,3176,4574,5774,6173,712.367.100
01 ago 202276,4977,9476,2276,9876,052.640.800
29 lug 202276,7377,6174,6776,9976,065.035.200
28 lug 202275,3978,4072,7477,9977,057.888.400
27 lug 202272,6274,8771,6374,4973,592.476.300
26 lug 202273,0173,5471,6372,0171,143.297.100
25 lug 202277,1277,2875,2475,8474,922.214.900
22 lug 202278,8280,0876,2476,8075,872.959.200
21 lug 202277,7978,2375,9878,2077,252.338.500
20 lug 202276,2178,3475,6978,1277,173.359.000
19 lug 202273,9776,4973,6675,9775,052.743.700
18 lug 202273,2075,2572,9473,3472,452.545.300
15 lug 202272,4772,5871,1372,4771,592.477.200
14 lug 202270,5571,4569,5071,1470,281.997.300
13 lug 202268,8971,7568,8371,2970,432.207.700
12 lug 202270,3772,0869,9270,4269,572.268.400
11 lug 202271,2171,9169,7069,9169,061.778.900
08 lug 202270,1971,5269,1571,1770,312.072.100
07 lug 202268,7370,9868,5270,8970,032.355.900
06 lug 202269,8170,1367,2268,5267,692.645.600
05 lug 202266,1169,9965,9069,9869,133.260.600
01 lug 202265,7966,8665,0166,7765,962.866.200
30 giu 202265,8166,2564,2965,1964,403.485.300
29 giu 202268,2968,6166,6067,1566,343.337.200
28 giu 202271,7272,0068,6768,8568,022.590.700
27 giu 202274,9875,4571,8472,1471,272.562.400
24 giu 202272,1074,7471,4274,6973,795.060.700
23 giu 202270,1271,7970,0371,2970,432.421.800
22 giu 202270,3271,0869,5269,8869,032.728.900
21 giu 202272,0772,2870,0970,4769,623.271.600
17 giu 202268,0271,4268,0070,5169,668.384.600
16 giu 202269,5570,2567,6668,4867,653.848.700
15 giu 202270,8472,6870,3871,7670,893.347.800
14 giu 202270,0071,5669,4070,5969,734.571.600
13 giu 202270,4170,9168,6269,4568,614.405.200
13 giu 20220.88 Dividendo
10 giu 202273,3274,4172,0372,6070,853.738.600
09 giu 202276,6377,4174,9374,9373,123.137.600
08 giu 202277,7878,9676,2077,1275,262.775.400
07 giu 202276,6778,6175,6078,3576,463.447.100
06 giu 202280,6380,6379,0179,2777,362.568.600
03 giu 202280,5281,6280,1680,3978,452.296.000
02 giu 202280,5681,3079,2081,2679,302.228.400
01 giu 202282,6382,9179,6280,0878,153.363.800
31 mag 202283,7785,3081,4082,0680,084.923.000
27 mag 202282,2384,8682,1883,9981,973.316.700
26 mag 202281,2484,4081,1282,0580,074.552.300
25 mag 202271,0180,6870,8380,0678,1310.136.600
24 mag 202272,9875,9071,4873,4771,7014.827.800
23 mag 202272,3673,1469,3672,5970,847.655.000
20 mag 202274,0074,0769,0772,3670,624.858.600
19 mag 202273,9976,4272,3673,3271,555.333.300
18 mag 202278,7479,5774,0575,6273,809.389.000
17 mag 202286,0086,8281,7984,5082,464.333.100
16 mag 202285,7086,4582,0284,7782,733.024.600
13 mag 202287,0888,3285,0986,3684,283.076.300
12 mag 202283,8989,5883,8987,3685,263.235.700
*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...