Best Buy Co. Inc. Common Stockのデータ

Best Buy Co. Inc. Common Stockの基本情報

名前 Best Buy Co. Inc. Common Stock
ティッカー BBY
United States
上場年 nan
セクター Consumer Services

Best Buy Co. Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 123.3 120.49 120.53 120.75 1877200.0 120.75
2021-02-12 121.13 118.5 118.71 120.51 1858000.0 120.51
2021-02-11 120.94 118.57 119.0 119.59 1635900.0 119.59
2021-02-10 119.29 116.99 118.79 118.81 1274900.0 118.81
2021-02-09 119.37 116.74 117.83 118.46 1528100.0 118.46
2021-02-08 117.96 114.98 115.0 117.9 1715100.0 117.9
2021-02-05 114.9 113.34 114.2 114.53 1632800.0 114.53
2021-02-04 114.76 112.01 112.64 113.84 2422000.0 113.84
2021-02-03 111.16 108.85 109.36 110.32 1503500.0 110.32
2021-02-02 110.93 106.64 107.95 108.78 2530400.0 108.78
2021-02-01 110.0 105.66 109.45 107.69 2706900.0 107.69
2021-01-29 112.39 108.37 112.11 108.82 2481400.0 108.82
2021-01-28 116.56 112.25 113.53 112.31 2429900.0 112.31
2021-01-27 116.23 112.83 113.54 113.57 2445900.0 113.57
2021-01-26 115.51 113.01 114.15 114.7 2140600.0 114.7
2021-01-25 117.98 113.45 114.78 113.74 2250100.0 113.74
2021-01-22 115.35 112.37 114.13 114.93 1619700.0 114.93
2021-01-21 116.02 112.28 113.09 114.5 2599800.0 114.5
2021-01-20 112.65 110.79 112.16 112.23 1929400.0 112.23
2021-01-19 115.0 111.16 115.0 111.62 2630600.0 111.62
2021-01-15 115.75 111.59 113.64 114.0 3123200.0 114.0
2021-01-14 115.22 113.02 113.35 113.92 1966000.0 113.92
2021-01-13 115.07 113.13 114.42 113.22 2986700.0 113.22
2021-01-12 115.49 110.3 110.39 114.71 4575500.0 114.71
2021-01-11 111.2 106.57 107.17 110.78 3426000.0 110.78
2021-01-08 109.45 106.16 108.0 107.57 3539200.0 107.57
2021-01-07 108.43 105.91 106.25 107.71 3703800.0 107.71
2021-01-06 106.04 100.0 100.0 105.91 4699200.0 105.91
2021-01-05 101.68 100.13 100.63 101.0 2396400.0 101.0
2021-01-04 101.12 98.66 99.62 100.49 3636600.0 100.49
2020-12-31 101.47 99.25 101.47 99.79 2230600.0 99.79
2020-12-30 101.91 100.96 100.96 101.38 1639300.0 101.38
2020-12-29 103.54 100.44 103.04 100.76 2201100.0 100.76
2020-12-28 103.54 101.18 103.0 102.58 2601600.0 102.58
2020-12-24 103.44 101.83 102.22 102.55 996700.0 102.55
2020-12-23 105.29 102.31 104.43 102.34 2313700.0 102.34
2020-12-22 105.28 103.13 103.54 104.13 3579700.0 104.13
2020-12-21 103.33 100.51 100.73 103.3 2991900.0 103.3
2020-12-18 102.72 101.52 102.05 101.95 4913100.0 101.95
2020-12-17 104.46 102.23 104.3 102.34 3067100.0 102.34
2020-12-16 104.15 102.59 103.51 103.5 3136900.0 103.5
2020-12-15 103.0 101.2 101.6 102.99 3310000.0 102.99
2020-12-14 101.79 99.65 101.02 101.28 3926200.0 101.28
2020-12-11 103.03 100.2 102.8 100.6 4044300.0 100.05
2020-12-10 103.41 99.6 101.75 103.03 4406600.0 102.47
2020-12-09 105.15 102.6 103.07 104.76 4784400.0 104.19
2020-12-08 103.51 102.02 102.2 102.99 2974800.0 102.43
2020-12-07 105.45 101.45 105.16 102.73 5506900.0 102.17
2020-12-04 106.62 104.85 106.56 105.57 3657500.0 104.99
2020-12-03 107.43 105.71 106.94 106.54 4567000.0 105.96
2020-12-02 109.47 107.2 108.03 107.47 3393800.0 106.88
2020-12-01 109.49 107.15 108.78 108.86 5335400.0 108.26
2020-11-30 112.68 108.57 112.68 108.8 6493700.0 108.21
2020-11-27 115.09 112.08 115.0 112.63 3242400.0 112.01
2020-11-25 116.44 113.08 114.06 113.9 5503000.0 113.28
2020-11-24 117.05 113.2 115.79 113.54 11676000.0 112.92
2020-11-23 124.31 119.9 120.21 122.04 4443800.0 121.37
2020-11-20 120.74 118.97 119.88 119.14 1857900.0 118.49
2020-11-19 120.5 117.77 118.42 118.83 1728400.0 118.18
2020-11-18 120.16 117.74 119.1 117.77 2962700.0 117.13
2020-11-17 120.87 117.36 118.12 119.02 2740600.0 118.37
2020-11-16 118.85 113.62 115.0 118.65 3306600.0 118.0
2020-11-13 115.84 113.5 114.64 114.3 1831700.0 113.68
2020-11-12 115.5 112.34 114.45 114.0 2279000.0 113.38
2020-11-11 114.81 112.1 113.83 114.56 2058300.0 113.93
2020-11-10 113.71 110.99 111.6 112.63 3906700.0 112.01
2020-11-09 123.21 110.92 120.31 111.0 4896100.0 110.39
2020-11-06 123.75 121.61 123.0 123.06 1670000.0 122.39
2020-11-05 124.89 121.75 122.2 123.06 2489500.0 122.39
2020-11-04 121.4 118.56 119.69 119.86 1916000.0 119.2
2020-11-03 119.73 116.17 117.0 118.82 2033400.0 118.17
2020-11-02 115.8 112.76 112.97 115.72 2838700.0 115.09
2020-10-30 112.65 109.6 111.56 111.55 1897000.0 110.94
2020-10-29 113.95 111.5 112.28 112.28 2107000.0 111.67
2020-10-28 114.3 110.35 111.5 111.11 2264000.0 110.5
2020-10-27 116.12 113.3 115.01 113.58 2143700.0 112.96
2020-10-26 117.18 112.88 117.14 114.36 1377000.0 113.73
2020-10-23 118.25 115.21 115.5 118.21 1858600.0 117.56
2020-10-22 119.62 115.77 118.98 117.46 1977700.0 116.82
2020-10-21 121.78 118.55 121.45 118.69 1772000.0 118.04
2020-10-20 123.67 120.78 121.29 120.89 1725500.0 120.23
2020-10-19 123.22 119.71 120.12 120.83 2259700.0 120.17
2020-10-16 121.1 119.31 120.89 119.35 1855300.0 118.7
2020-10-15 120.74 116.9 117.43 120.56 1624200.0 119.9
2020-10-14 119.9 117.39 118.93 118.44 1640800.0 117.79
2020-10-13 119.15 117.21 118.12 118.21 1231400.0 117.56
2020-10-12 118.7 116.86 117.87 118.33 1333700.0 117.68
2020-10-09 118.25 115.11 115.37 116.59 2824100.0 115.95
2020-10-08 115.65 113.91 115.13 114.92 1523300.0 114.29
2020-10-07 115.44 113.76 114.0 114.49 1552500.0 113.86
2020-10-06 116.43 112.25 115.98 112.45 2395400.0 111.84
2020-10-05 116.74 112.57 112.57 116.07 2006000.0 115.44
2020-10-02 113.46 111.01 111.04 112.42 1930300.0 111.81
2020-10-01 114.72 111.86 112.69 114.09 3631200.0 113.47
2020-09-30 112.41 109.5 109.5 111.29 2187000.0 110.68
2020-09-29 111.22 108.84 109.94 110.08 2377900.0 109.48
2020-09-28 108.57 106.65 107.25 108.44 1508200.0 107.85
2020-09-25 106.64 104.25 105.1 105.97 1917000.0 105.39
2020-09-24 106.86 104.11 106.12 104.77 2526700.0 104.2
2020-09-23 109.78 106.39 108.07 106.49 1920300.0 105.91
2020-09-22 108.25 105.91 106.41 107.63 1678300.0 107.04
2020-09-21 105.97 103.49 104.04 105.97 2130900.0 105.39
2020-09-18 107.38 104.64 105.42 105.58 2262700.0 105.0
2020-09-17 107.02 104.56 106.0 105.63 1729700.0 105.05
2020-09-16 109.13 106.8 108.99 107.08 1727900.0 106.49
2020-09-15 109.39 107.42 108.54 107.96 1550900.0 107.37
2020-09-14 109.13 106.7 108.35 107.7 2573200.0 107.11
2020-09-11 109.07 106.17 108.57 107.11 1353800.0 105.98
2020-09-10 110.0 107.1 109.11 107.38 2177600.0 106.24
2020-09-09 109.27 105.18 106.28 108.85 2245400.0 107.7
2020-09-08 106.82 102.83 104.3 105.26 2911300.0 104.15
2020-09-04 110.44 104.32 109.49 106.31 2543700.0 105.19
2020-09-03 114.0 107.85 114.0 108.7 2452000.0 107.55
2020-09-02 114.2 111.68 113.94 114.02 2508300.0 112.81
2020-09-01 114.43 110.73 110.99 113.5 2364900.0 112.3
2020-08-31 112.17 109.85 111.49 110.91 2509200.0 109.74
2020-08-28 111.7 110.11 111.68 111.23 2366200.0 110.05
2020-08-27 112.55 110.23 112.55 111.22 2760500.0 110.04
2020-08-26 114.19 111.58 113.41 112.31 4124400.0 111.12
2020-08-25 113.86 108.6 113.5 112.64 10462400.0 111.45
2020-08-24 119.48 114.8 118.3 117.37 5434600.0 116.13
2020-08-21 114.45 111.95 112.0 114.0 3811400.0 112.79
2020-08-20 112.07 110.44 111.42 111.7 2109600.0 110.52
2020-08-19 113.67 110.66 110.66 111.96 3060500.0 110.78
2020-08-18 112.15 110.33 111.89 110.52 2216000.0 109.35
2020-08-17 111.39 109.88 110.99 110.79 2259900.0 109.62
2020-08-14 110.32 108.0 108.34 109.49 2552100.0 108.33
2020-08-13 108.44 105.5 105.58 107.9 2281100.0 106.76
2020-08-12 105.54 104.1 104.56 104.98 1217300.0 103.87
2020-08-11 105.59 103.72 105.0 104.12 1489500.0 103.02
2020-08-10 105.43 102.9 103.76 104.22 1981700.0 103.12
2020-08-07 103.72 101.91 102.88 102.9 1781000.0 101.81
2020-08-06 102.79 100.62 101.89 102.75 2479600.0 101.66
2020-08-05 102.04 99.93 101.42 101.91 1869700.0 100.83
2020-08-04 101.58 99.85 100.59 100.51 1267700.0 99.45
2020-08-03 101.99 99.75 100.07 100.89 1596900.0 99.82
2020-07-31 100.47 98.29 100.25 99.59 1888000.0 98.54
2020-07-30 100.68 96.8 97.14 100.03 2231800.0 98.97
2020-07-29 98.88 97.26 97.61 98.1 1395600.0 97.06
2020-07-28 98.79 97.06 97.84 97.19 1475000.0 96.16
2020-07-27 98.31 96.34 96.87 97.92 2280300.0 96.88
2020-07-24 97.75 95.55 95.82 96.99 2134200.0 95.96
2020-07-23 98.53 95.98 97.12 96.08 2862400.0 95.06
2020-07-22 99.42 95.33 95.47 97.36 7995600.0 96.33
2020-07-21 91.13 88.61 88.84 90.28 2181600.0 89.33
2020-07-20 88.98 86.48 87.69 88.38 2200900.0 87.45
2020-07-17 88.83 87.43 88.83 87.96 1290300.0 87.03
2020-07-16 89.71 87.85 88.23 88.35 1464900.0 87.42
2020-07-15 88.98 87.03 88.95 88.42 2010100.0 87.49
2020-07-14 87.08 84.42 85.6 86.89 1869400.0 85.97
2020-07-13 88.33 85.4 85.71 85.6 1873400.0 84.69
2020-07-10 85.72 84.48 85.04 84.9 1688400.0 84.0
2020-07-09 87.15 84.07 87.15 84.95 2034200.0 84.05
2020-07-08 87.22 85.48 85.57 87.18 2058400.0 86.26
2020-07-07 87.53 85.39 86.97 85.59 2253100.0 84.68
2020-07-06 89.73 87.07 89.0 87.7 2050000.0 86.77
2020-07-02 89.26 87.24 88.95 87.45 2489900.0 86.53
2020-07-01 88.12 86.34 87.42 87.35 2278900.0 86.43
2020-06-30 88.22 85.63 86.0 87.27 3124000.0 86.35
2020-06-29 86.78 84.78 85.59 86.33 2961600.0 85.42
2020-06-26 87.03 84.68 84.86 84.8 5378100.0 83.9
2020-06-25 84.85 82.84 83.35 84.71 2157300.0 83.81
2020-06-24 86.6 83.39 85.0 83.82 4005700.0 82.93
2020-06-23 86.61 84.58 85.88 85.84 2661800.0 84.93
2020-06-22 84.98 80.37 80.78 84.78 3111400.0 83.88
2020-06-19 83.86 80.53 83.84 81.2 4938800.0 80.34
2020-06-18 83.85 81.45 82.47 82.3 2285600.0 81.43
2020-06-17 84.33 82.16 83.47 83.24 2275300.0 82.36
2020-06-16 84.13 80.42 82.56 83.47 3789700.0 82.59
2020-06-15 80.98 75.27 75.53 80.01 2430700.0 79.16
2020-06-12 79.68 75.67 79.4 77.76 2538100.0 76.94
2020-06-11 79.45 76.57 79.45 77.25 2583200.0 76.43
2020-06-10 82.32 80.05 82.18 81.7 2862800.0 80.84
2020-06-09 82.53 80.92 82.27 81.62 2054700.0 80.21
2020-06-08 84.86 82.99 83.8 83.68 1944600.0 82.24
2020-06-05 83.6 81.9 82.82 82.53 2906300.0 81.11
2020-06-04 82.31 79.18 81.66 79.92 2566100.0 78.54
2020-06-03 82.44 81.02 81.6 82.22 2300200.0 80.8
2020-06-02 80.55 77.38 77.47 80.53 2777700.0 79.14
2020-06-01 77.99 76.07 77.02 77.5 2250300.0 76.16
2020-05-29 78.71 75.53 76.31 78.09 4220800.0 76.74
2020-05-28 80.19 76.19 80.19 76.43 3152400.0 75.11
2020-05-27 81.34 78.34 81.34 79.08 2894300.0 77.72
2020-05-26 81.16 79.3 79.76 79.47 2953200.0 78.1
2020-05-22 78.99 75.82 78.99 76.92 4687600.0 75.59
2020-05-21 81.91 76.88 79.5 77.98 6370300.0 76.64
2020-05-20 85.83 80.75 85.73 81.54 4161800.0 80.13
2020-05-19 86.57 83.35 86.28 83.48 3190900.0 82.04
2020-05-18 87.69 82.32 82.38 87.16 4952100.0 85.66
2020-05-15 79.82 75.85 76.13 78.61 5137000.0 77.25
2020-05-14 77.72 73.59 74.27 77.19 2504500.0 75.86
2020-05-13 77.39 74.18 76.37 75.03 1767400.0 73.74
2020-05-12 79.59 76.97 78.9 77.05 1526900.0 75.72
2020-05-11 79.31 77.05 77.78 78.02 1666700.0 76.67
2020-05-08 78.87 76.73 76.75 78.63 1440000.0 77.27
2020-05-07 77.09 75.2 75.34 76.25 1732100.0 74.94
2020-05-06 76.21 73.74 75.24 73.99 1914800.0 72.71
2020-05-05 77.04 74.64 76.18 74.75 2021900.0 73.46
2020-05-04 74.58 70.71 71.1 74.36 2615100.0 73.08
2020-05-01 75.63 71.84 74.84 72.26 2507300.0 71.01
2020-04-30 78.99 75.8 78.94 76.73 3898300.0 75.41
2020-04-29 80.89 78.79 79.23 80.05 2673500.0 78.67
2020-04-28 79.18 76.7 76.95 77.59 3080800.0 76.25
2020-04-27 75.18 72.21 72.23 74.57 2434400.0 73.28
2020-04-24 72.3 69.73 70.39 71.88 1589600.0 70.64
2020-04-23 70.58 68.09 68.74 69.6 1679000.0 68.4
2020-04-22 69.9 67.93 69.4 68.98 1255300.0 67.79
2020-04-21 69.06 67.05 68.05 67.8 1913400.0 66.63
2020-04-20 71.61 68.66 69.36 69.79 2290000.0 68.59
2020-04-17 70.99 67.25 67.35 70.4 3422100.0 69.19
2020-04-16 65.73 63.59 64.58 64.98 1697500.0 63.86
2020-04-15 67.92 64.3 66.72 64.76 2800300.0 63.64
2020-04-14 70.0 68.03 69.49 69.85 2723000.0 68.65
2020-04-13 68.73 64.72 65.6 68.34 3104900.0 67.16
2020-04-09 68.09 64.75 65.94 65.99 2729200.0 64.85
2020-04-08 65.34 62.54 63.13 64.45 3348600.0 63.34
2020-04-07 65.31 61.61 64.7 61.75 2623600.0 60.69
2020-04-06 60.69 55.9 56.95 60.15 2634200.0 59.11
2020-04-03 54.18 51.81 52.35 53.48 2390200.0 52.56
2020-04-02 55.06 51.71 53.13 52.76 3455400.0 51.85
2020-04-01 56.24 53.02 54.7 53.9 3620800.0 52.97
2020-03-31 60.73 56.4 59.73 57.0 4804200.0 56.02
2020-03-30 62.23 58.41 61.78 59.75 4584200.0 58.72
2020-03-27 64.78 59.65 60.49 62.47 2589100.0 61.39
2020-03-26 64.36 60.51 61.75 62.88 2567500.0 61.8
2020-03-25 64.98 56.53 59.76 60.56 3706300.0 59.52
2020-03-24 60.86 53.27 54.16 59.2 3909400.0 58.18
2020-03-23 53.0 49.01 50.48 50.69 4753100.0 49.82
2020-03-20 58.0 51.59 55.61 51.65 3851900.0 50.76
2020-03-19 59.21 48.11 52.51 54.75 4186700.0 53.81
2020-03-18 57.95 49.9 55.2 54.0 5066800.0 53.07
2020-03-17 61.23 55.32 58.32 60.32 7026600.0 58.74
2020-03-16 57.39 49.01 54.0 57.3 5346600.0 55.8
2020-03-13 61.48 54.39 59.0 61.06 4209700.0 59.46
2020-03-12 60.24 55.2 59.99 55.4 3948400.0 53.95
2020-03-11 68.04 63.84 67.84 65.37 3652400.0 63.66
2020-03-10 70.61 66.42 69.39 70.12 2767700.0 68.28
2020-03-09 69.73 66.06 67.74 66.87 3959200.0 65.12
2020-03-06 76.69 72.06 75.35 73.82 3047400.0 71.89
2020-03-05 79.37 77.01 77.83 77.87 2771400.0 75.83
2020-03-04 80.48 77.09 78.5 80.41 3110300.0 78.3
2020-03-03 81.43 75.82 79.2 76.55 2731400.0 74.54
2020-03-02 79.62 74.31 76.25 79.61 3898300.0 77.52
2020-02-28 77.98 73.34 76.06 75.65 4757200.0 73.67
2020-02-27 82.47 78.0 79.5 78.31 5770800.0 76.26
2020-02-26 84.83 82.15 82.83 82.18 3465900.0 80.03
2020-02-25 86.76 81.67 86.65 81.89 2900900.0 79.74
2020-02-24 88.0 85.05 86.17 85.5 2880900.0 83.26
2020-02-21 91.62 89.62 91.34 90.26 1877800.0 87.9
2020-02-20 91.99 90.57 91.08 91.93 2212200.0 89.52
2020-02-19 91.23 90.2 90.53 90.94 1422900.0 88.56
2020-02-18 90.76 89.2 89.51 90.16 1544500.0 87.8