Italia markets closed

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,350,00 (0,00%)
Alla chiusura: 04:00PM EDT
87,34 -0,01 (-0,01%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202488,1088,7086,7887,3587,351.734.700
25 lug 202487,4388,4987,1287,3587,351.823.900
24 lug 202488,9589,0486,9687,7387,732.586.500
23 lug 202488,4689,4888,0488,9588,952.589.700
22 lug 202489,3489,3486,7988,9688,963.756.900
19 lug 202488,2589,0287,7288,6088,603.024.000
18 lug 202488,7490,5787,8788,1088,103.610.400
17 lug 202486,3289,7386,1389,1689,163.977.400
16 lug 202486,1187,8485,5987,2587,252.590.100
15 lug 202485,7986,4385,2085,5085,502.442.100
12 lug 202486,4287,3185,9186,2786,272.423.700
11 lug 202486,3687,9985,5886,0186,012.738.400
10 lug 202487,5087,8885,1085,5785,573.623.300
09 lug 202485,8486,8185,4786,4286,423.598.700
08 lug 202483,0286,4383,0285,5185,514.763.100
05 lug 202482,3082,7881,6382,4582,453.627.800
03 lug 202482,9083,7482,2182,3382,331.471.300
02 lug 202481,5582,2180,5382,1782,173.112.400
01 lug 202484,3284,6582,1582,2982,292.571.900
28 giu 202484,1085,1983,8284,2984,293.627.900
27 giu 202483,9684,5083,2284,3284,322.392.800
26 giu 202486,2486,3883,9284,2684,263.970.100
25 giu 202489,0989,2086,0286,5286,523.942.100
24 giu 202490,7691,0089,3089,3389,332.308.900
21 giu 202492,3292,5290,1990,4090,407.165.800
20 giu 202492,3092,7391,4492,3792,373.586.600
20 giu 20240.94 Dividendo
18 giu 202491,2593,7290,8293,6392,695.575.900
17 giu 202490,1991,8588,0791,2690,345.237.700
14 giu 202487,0087,6986,3887,2186,332.857.500
13 giu 202486,3888,0785,5887,7386,852.944.000
12 giu 202487,9588,8985,7386,3885,512.674.100
11 giu 202486,7887,2685,8987,1186,242.331.900
10 giu 202487,8287,9086,4787,1586,283.247.600
07 giu 202487,7989,0087,5587,9287,042.380.500
06 giu 202488,4288,9587,9188,1687,272.883.800
05 giu 202488,0088,9686,5888,9488,053.443.200
04 giu 202486,9488,0686,0987,8586,974.427.700
03 giu 202485,7187,7285,0986,9486,079.941.100
31 mag 202481,2084,8379,0084,8283,979.814.600
30 mag 202477,9581,8377,4081,5580,7313.938.400
29 mag 202472,0072,5270,8771,9071,185.764.400
28 mag 202471,8773,4271,7072,5571,823.370.900
24 mag 202470,0271,5570,0271,5070,782.981.900
23 mag 202470,6370,6469,2969,6368,932.247.500
22 mag 202471,7572,8270,2970,5069,794.399.400
21 mag 202473,8173,9172,4172,6771,942.452.600
20 mag 202473,4174,3473,1773,9173,172.399.800
17 mag 202473,3073,6272,5473,3572,611.603.800
16 mag 202473,3074,6873,1473,6472,902.208.800
15 mag 202475,0775,4873,2573,3472,602.412.300
14 mag 202475,5076,4974,2974,3573,602.443.700
13 mag 202474,6875,7874,4374,7073,952.108.500
10 mag 202474,3974,4573,7274,1773,431.415.100
09 mag 202473,0674,2073,0674,1673,421.283.900
08 mag 202472,2673,8771,8173,2372,491.699.700
07 mag 202474,4775,4372,9073,0672,332.615.100
06 mag 202474,8375,1974,2274,4073,652.066.100
03 mag 202473,2074,6873,1274,4773,722.058.400
02 mag 202473,0873,2371,7372,4471,711.894.100
01 mag 202473,5973,7571,6772,0371,312.466.100
30 apr 202474,5775,1573,4073,6472,903.431.100
29 apr 202475,3275,8174,6975,0074,251.856.000
26 apr 202475,2076,1575,0175,0574,302.125.300
25 apr 202473,5275,2973,0875,2474,481.857.700
24 apr 202474,6074,9173,5474,4373,683.495.000
23 apr 202475,1376,0074,3475,0474,292.412.100
22 apr 202476,5876,8074,5375,1274,372.504.800
19 apr 202475,9176,8475,9176,1575,391.367.700
18 apr 202476,7077,3275,6376,0075,241.659.900
17 apr 202475,7576,6975,3476,2375,462.307.500
16 apr 202475,9976,4275,1775,1774,423.936.700
15 apr 202478,8579,5876,0576,2975,523.084.700
12 apr 202479,0079,1577,0178,0077,222.710.300
11 apr 202480,3780,8479,0380,0179,212.461.500
10 apr 202480,9282,0579,7679,8979,094.456.700
09 apr 202480,7183,3280,6782,5581,723.370.800
08 apr 202479,9781,4179,8080,1479,342.444.300
05 apr 202478,8879,8578,8079,6178,811.679.400
04 apr 202480,3380,8578,3779,0078,212.252.700
03 apr 202480,1380,5079,1179,3178,512.063.000
02 apr 202481,1681,4379,9280,1779,372.020.100
01 apr 202482,1082,9181,6181,6480,821.888.100
28 mar 202482,0782,9681,6782,0381,212.571.300
27 mar 202480,3582,6980,3581,8781,053.906.800
26 mar 202480,6281,7980,0180,0679,262.106.700
25 mar 202481,4282,3880,5780,7279,912.813.700
22 mar 202483,0083,3680,9581,6680,844.949.800
21 mar 202478,5780,7378,5780,4479,634.898.100
20 mar 202479,5179,6978,0178,5977,804.083.600
20 mar 20240.94 Dividendo
19 mar 202476,6479,0876,3978,2376,513.597.200
18 mar 202477,6678,1076,4377,1375,443.451.800
15 mar 202476,9078,1976,6978,0276,318.646.700
14 mar 202477,8478,2176,6277,4675,762.685.600
13 mar 202477,7279,2877,3877,5275,822.517.500
12 mar 202476,3778,9876,3577,3475,642.825.100
11 mar 202478,6178,6176,2576,4074,722.456.000
08 mar 202479,8980,3978,2978,5876,863.295.900
07 mar 202478,4079,6178,1079,5277,782.773.100
*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...