Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Best Buy
(NY:
BBY
)
71.50
+1.87 (+2.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
7.961
8.075
7.734
7.870
8,387,383
+0.18(+2.40%)
Nov 27, 2002
7.435
7.719
7.435
7.685
14,915,151
+0.40(+5.50%)
Nov 26, 2002
7.273
7.628
7.193
7.284
13,073,589
+0.01(+0.16%)
Nov 25, 2002
7.222
7.355
6.980
7.273
11,996,648
+0.04(+0.59%)
Nov 22, 2002
7.307
7.566
7.222
7.230
13,008,170
-0.22(-2.98%)
Nov 21, 2002
6.994
7.549
6.989
7.452
24,987,936
+0.46(+6.63%)
Nov 20, 2002
6.539
7.009
6.528
6.989
19,000,632
+0.42(+6.45%)
Nov 19, 2002
6.346
6.676
6.133
6.565
20,879,476
+0.22(+3.50%)
Nov 18, 2002
6.397
6.468
6.272
6.343
20,871,270
+0.45(+7.73%)
Nov 15, 2002
5.809
6.028
5.686
5.888
10,437,628
+0.09(+1.57%)
Nov 14, 2002
5.758
5.800
5.686
5.797
14,315,131
+0.38(+7.03%)
Nov 13, 2002
5.260
5.573
5.197
5.416
15,302,268
+0.20(+3.76%)
Nov 12, 2002
5.112
5.502
5.081
5.220
15,423,491
+0.19(+3.85%)
Nov 11, 2002
5.160
5.217
4.993
5.027
16,957,422
-0.23(-4.38%)
Nov 08, 2002
5.394
5.436
5.146
5.257
11,895,589
-0.11(-2.01%)
Nov 07, 2002
5.564
5.567
5.345
5.365
11,145,271
-0.24(-4.21%)
Nov 06, 2002
5.559
5.746
5.476
5.601
12,723,049
+0.07(+1.34%)
Nov 05, 2002
5.414
5.541
5.223
5.527
22,560,422
-0.20(-3.57%)
Nov 04, 2002
5.823
5.965
5.644
5.732
15,030,746
+0.12(+2.18%)
Nov 01, 2002
5.829
5.860
5.544
5.610
23,901,616
-0.25(-4.27%)
Oct 31, 2002
6.167
6.224
5.829
5.860
18,264,852
-0.33(-5.29%)
Oct 30, 2002
6.349
6.366
6.079
6.187
12,633,715
-0.23(-3.63%)
Oct 29, 2002
6.261
6.451
5.974
6.420
10,545,251
+0.12(+1.85%)
Oct 28, 2002
6.738
6.750
6.278
6.303
9,915,688
-0.17(-2.68%)
Oct 25, 2002
6.158
6.477
6.085
6.477
9,186,941
+0.30(+4.78%)
Oct 24, 2002
6.255
6.500
6.113
6.181
9,890,130
-0.02(-0.32%)
Oct 23, 2002
5.914
6.201
5.880
6.201
6,035,605
+0.24(+4.01%)
Oct 22, 2002
5.843
6.190
5.820
5.962
7,987,135
-0.06(-0.99%)
Oct 21, 2002
5.908
6.048
5.686
6.022
9,239,698
+0.09(+1.44%)
Oct 18, 2002
5.686
5.965
5.587
5.937
9,778,051
+0.24(+4.30%)
Oct 17, 2002
5.701
5.976
5.647
5.692
20,118,372
+0.19(+3.41%)
Oct 16, 2002
6.198
6.198
5.118
5.505
23,140,512
-0.69(-11.15%)
Oct 15, 2002
7.108
7.108
6.110
6.195
15,993,498
+0.44(+7.61%)
Oct 14, 2002
5.595
5.814
5.559
5.758
9,046,725
+0.16(+2.90%)
Oct 11, 2002
5.516
5.681
5.314
5.595
12,876,161
+0.39(+7.48%)
Oct 10, 2002
5.118
5.303
4.831
5.206
21,505,054
+0.09(+1.84%)
Oct 09, 2002
5.516
5.544
5.075
5.112
17,858,274
-0.64(-11.12%)
Oct 08, 2002
5.630
5.971
5.331
5.752
17,995,440
+0.28(+5.09%)
Oct 07, 2002
5.942
5.942
5.431
5.473
14,034,230
-0.49(-8.16%)
Oct 04, 2002
6.139
6.144
5.513
5.959
18,998,756
-0.09(-1.41%)
Oct 03, 2002
6.005
6.187
5.831
6.045
8,417,631
+0.02(+0.38%)
Oct 02, 2002
6.255
6.392
5.985
6.022
8,238,023
-0.23(-3.73%)
Oct 01, 2002
6.397
6.471
5.891
6.255
15,482,813
-0.09(-1.39%)
Sep 30, 2002
6.539
6.539
6.284
6.343
11,237,420
-0.41(-6.02%)
Sep 27, 2002
7.137
7.137
6.710
6.750
6,909,960
-0.39(-5.42%)
Sep 26, 2002
6.966
7.259
6.966
7.137
7,573,757
+0.23(+3.29%)
Sep 25, 2002
6.738
6.935
6.611
6.909
5,674,280
+0.29(+4.43%)
Sep 24, 2002
6.440
6.793
6.406
6.616
5,633,013
+0.03(+0.39%)
Sep 23, 2002
6.696
6.810
6.514
6.591
6,267,500
-0.23(-3.42%)
Sep 20, 2002
6.895
6.992
6.773
6.824
7,189,219
-0.04(-0.62%)
Sep 19, 2002
6.625
7.051
6.625
6.866
15,424,429
+0.04(+0.63%)
Sep 18, 2002
7.023
7.094
6.750
6.824
15,639,442
-0.42(-5.73%)
Sep 17, 2002
7.108
7.563
7.108
7.239
25,760,530
+0.39(+5.69%)
Sep 16, 2002
6.869
6.957
6.693
6.849
9,603,602
-0.02(-0.29%)
Sep 13, 2002
6.690
6.892
6.684
6.869
8,185,032
-0.10(-1.39%)
Sep 12, 2002
7.040
7.043
6.881
6.966
8,313,289
-0.09(-1.33%)
Sep 11, 2002
7.108
7.134
7.048
7.060
5,392,911
+0.11(+1.60%)
Sep 10, 2002
6.923
7.065
6.883
6.949
8,602,631
+0.05(+0.78%)
Sep 09, 2002
6.810
6.938
6.568
6.895
10,218,160
+0.07(+1.04%)
Sep 06, 2002
6.511
6.838
6.397
6.824
20,225,762
+0.57(+9.09%)
Sep 05, 2002
5.800
6.411
5.743
6.255
23,235,944
+0.45(+7.84%)
Sep 04, 2002
5.886
5.905
5.718
5.800
9,837,608
-0.03(-0.54%)
Sep 03, 2002
5.871
5.945
5.772
5.831
11,845,881
-0.20(-3.25%)
Aug 30, 2002
5.962
6.141
5.928
6.028
7,145,138
+0.06(+0.95%)
Aug 29, 2002
5.718
5.999
5.686
5.971
12,322,567
+0.17(+2.94%)
Aug 28, 2002
5.985
5.996
5.681
5.800
21,057,910
-0.43(-6.85%)
Aug 27, 2002
6.497
6.534
6.190
6.227
15,190,658
-0.26(-4.07%)
Aug 26, 2002
6.593
6.619
6.397
6.491
7,931,565
-0.06(-0.95%)
Aug 23, 2002
6.659
6.682
6.542
6.554
7,175,620
-0.17(-2.50%)
Aug 22, 2002
6.625
6.773
6.494
6.721
9,582,499
+0.15(+2.34%)
Aug 21, 2002
6.400
6.662
6.340
6.568
22,771,450
-0.22(-3.19%)
Aug 20, 2002
6.804
6.847
6.653
6.784
6,872,913
+0.12(+1.75%)
Aug 16, 2002
6.605
6.781
6.369
6.667
10,834,827
+0.07(+1.03%)
Aug 15, 2002
6.568
6.773
6.522
6.599
15,482,110
+0.05(+0.78%)
Aug 14, 2002
6.397
6.596
6.355
6.548
17,237,150
+0.23(+3.60%)
Aug 13, 2002
6.494
6.966
6.298
6.321
23,856,832
-0.08(-1.24%)
Aug 12, 2002
6.050
6.480
5.982
6.400
22,293,356
-1.65(-20.52%)
Aug 05, 2002
8.189
8.362
8.032
8.052
7,098,009
-0.16(-2.01%)
Aug 02, 2002
8.800
8.800
8.046
8.217
13,324,007
-0.60(-6.77%)
Aug 01, 2002
9.255
9.280
8.786
8.814
6,617,805
-0.54(-5.77%)
Jul 31, 2002
9.454
9.454
9.027
9.354
12,743,918
-0.15(-1.59%)
Jul 30, 2002
9.198
9.727
9.053
9.505
12,031,584
+0.31(+3.34%)
Jul 29, 2002
8.558
9.204
8.490
9.198
11,939,202
+0.91(+10.94%)
Jul 26, 2002
8.473
8.558
7.933
8.291
10,844,675
-0.19(-2.25%)
Jul 25, 2002
8.899
8.899
8.157
8.481
10,451,696
-0.42(-4.70%)
Jul 24, 2002
7.179
8.933
7.179
8.899
20,232,796
+0.76(+9.36%)
Jul 23, 2002
8.416
8.587
7.961
8.137
9,820,491
-0.21(-2.49%)
Jul 22, 2002
8.572
8.894
8.189
8.345
9,918,736
-0.53(-5.93%)
Jul 19, 2002
9.039
9.209
8.786
8.871
6,056,708
-0.28(-3.08%)
Jul 17, 2002
9.934
9.940
8.820
9.152
9,884,033
-0.27(-2.87%)
Jul 12, 2002
9.781
9.809
9.326
9.422
8,042,237
-0.39(-4.00%)
Jul 11, 2002
9.980
10.01
9.286
9.815
10,526,962
-0.16(-1.65%)
Jul 10, 2002
10.10
10.45
9.926
9.980
9,673,475
-0.18(-1.74%)
Jul 09, 2002
10.32
10.61
10.11
10.16
6,274,769
-0.10(-1.00%)
Jul 08, 2002
10.49
10.60
10.19
10.26
6,614,757
-0.24(-2.25%)
Jul 05, 2002
10.08
10.54
10.04
10.49
4,687,377
+0.59(+5.97%)
Jul 04, 2002
9.440
9.980
9.241
9.903
9,563,038
+0.00(+0.00%)
Jul 03, 2002
9.440
9.980
9.241
9.903
9,563,038
+0.17(+1.72%)
Jul 02, 2002
10.14
10.31
9.582
9.735
9,015,775
-0.54(-5.26%)
Jul 01, 2002
10.36
10.52
10.24
10.28
5,785,655
-0.05(-0.44%)
Jun 28, 2002
10.53
10.69
10.32
10.32
9,410,395
-0.24(-2.29%)
Jun 27, 2002
10.18
10.57
10.17
10.56
10,980,905
+0.38(+3.74%)
Jun 26, 2002
9.525
10.41
9.525
10.18
12,282,003
+0.40(+4.04%)
Jun 25, 2002
10.46
10.55
9.735
9.786
13,611,004
-0.66(-6.29%)
Jun 21, 2002
10.68
10.95
10.41
10.44
9,060,090
-0.36(-3.34%)
Jun 20, 2002
11.06
11.16
10.78
10.80
9,724,591
-0.21(-1.94%)
Jun 19, 2002
11.07
11.33
10.88
11.02
16,830,338
-0.07(-0.67%)
Jun 18, 2002
11.09
11.66
10.92
11.09
31,586,748
-0.92(-7.69%)
Jun 17, 2002
11.82
12.03
11.59
12.02
10,298,115
+0.20(+1.66%)
Jun 14, 2002
11.37
11.86
11.15
11.82
14,544,447
-0.46(-3.75%)
Jun 12, 2002
12.46
12.51
12.04
12.28
9,720,839
-0.14(-1.14%)
Jun 11, 2002
12.78
13.03
12.31
12.42
7,298,015
-0.32(-2.50%)
Jun 10, 2002
12.97
13.11
12.71
12.74
7,014,770
-0.16(-1.28%)
Jun 07, 2002
12.52
12.92
12.45
12.91
10,160,713
-0.04(-0.29%)
Jun 06, 2002
12.87
13.08
12.83
12.94
14,228,609
+0.42(+3.31%)
Jun 05, 2002
12.25
12.67
12.25
12.53
10,584,409
-0.61(-4.63%)
May 31, 2002
13.06
13.25
13.01
13.14
5,446,371
-0.09(-0.65%)
May 28, 2002
13.22
13.36
13.13
13.22
5,432,537
+0.11(+0.87%)
May 27, 2002
13.46
13.54
13.09
13.11
5,786,124
+0.00(+0.00%)
May 24, 2002
13.46
13.54
13.09
13.11
5,786,124
-0.43(-3.21%)
May 23, 2002
13.33
13.59
13.31
13.54
4,398,505
+0.26(+1.95%)
May 22, 2002
13.35
13.49
13.17
13.28
4,807,428
-0.14(-1.06%)
May 21, 2002
13.88
13.92
13.31
13.43
6,703,154
-0.41(-2.96%)
May 20, 2002
14.12
14.22
13.80
13.84
4,615,863
-0.26(-1.84%)
May 17, 2002
13.78
14.19
13.78
14.09
9,574,293
+0.38(+2.74%)
May 16, 2002
13.65
14.05
13.63
13.72
7,646,913
+0.14(+1.05%)
May 15, 2002
13.68
13.94
13.48
13.58
7,411,970
-0.11(-0.79%)
May 14, 2002
13.68
13.74
13.57
13.68
11,507,769
+0.38(+2.84%)
May 13, 2002
13.26
13.57
13.10
13.31
7,260,030
-0.87(-6.15%)
May 08, 2002
14.21
14.24
13.96
14.18
8,312,703
+0.32(+2.28%)
May 07, 2002
13.66
14.06
13.66
13.86
8,243,768
+0.25(+1.85%)
May 06, 2002
13.67
14.21
13.55
13.61
10,110,653
-0.06(-0.42%)
May 03, 2002
13.84
13.95
13.65
13.67
10,061,765
-0.17(-1.22%)
May 02, 2002
13.94
14.05
13.78
13.84
8,245,526
-0.19(-1.32%)
May 01, 2002
14.06
14.06
13.75
14.02
10,807,745
-0.07(-0.51%)
Apr 30, 2002
14.14
14.18
13.68
14.09
12,949,317
-0.05(-0.35%)
Apr 29, 2002
14.29
14.39
14.14
14.14
4,446,338
-0.17(-1.17%)
Apr 26, 2002
14.62
14.67
14.28
14.31
6,100,437
-0.25(-1.69%)
Apr 25, 2002
14.14
14.61
14.14
14.56
7,881,505
+0.25(+1.72%)
Apr 24, 2002
14.42
14.52
14.28
14.31
6,128,926
-0.09(-0.64%)
Apr 23, 2002
14.68
14.77
14.29
14.40
11,528,754
-0.30(-2.06%)
Apr 22, 2002
14.85
14.96
14.69
14.71
4,928,183
-0.14(-0.97%)
Apr 19, 2002
14.76
14.88
14.72
14.85
4,304,950
+0.06(+0.44%)
Apr 18, 2002
14.69
14.84
14.57
14.78
4,739,313
+0.05(+0.35%)
Apr 17, 2002
14.97
15.11
14.67
14.73
5,122,679
-0.21(-1.42%)
Apr 16, 2002
14.70
15.02
14.70
14.95
5,490,569
+0.28(+1.90%)
Apr 15, 2002
14.78
14.90
14.55
14.67
4,577,174
-0.02(-0.13%)
Apr 12, 2002
14.59
14.74
14.50
14.69
6,899,526
+0.11(+0.75%)
Apr 11, 2002
14.97
14.97
14.54
14.58
6,451,094
-0.39(-2.60%)
Apr 10, 2002
14.74
14.97
14.65
14.96
5,897,148
+0.21(+1.43%)
Apr 09, 2002
14.98
14.99
14.74
14.75
4,419,608
-0.08(-0.52%)
Apr 08, 2002
14.42
14.92
14.32
14.83
7,677,512
+0.25(+1.72%)
Apr 05, 2002
14.56
14.69
14.47
14.58
5,988,593
-0.02(-0.10%)
Apr 04, 2002
14.24
14.61
14.13
14.60
12,640,163
+0.38(+2.69%)
Apr 03, 2002
14.32
14.42
14.13
14.21
12,167,462
-0.00(-0.03%)
Apr 02, 2002
14.41
14.73
14.06
14.22
26,282,352
-0.85(-5.62%)
Apr 01, 2002
14.83
15.12
14.69
15.07
7,511,152
+0.05(+0.35%)
Mar 29, 2002
15.10
15.16
14.86
15.01
7,060,610
+0.00(+0.00%)
Mar 28, 2002
15.10
15.16
14.86
15.01
7,040,562
+0.10(+0.66%)
Mar 27, 2002
14.95
14.95
14.66
14.91
7,494,974
-0.03(-0.23%)
Mar 26, 2002
14.75
15.08
14.73
14.95
9,618,257
+0.25(+1.68%)
Mar 25, 2002
15.11
15.12
14.70
14.70
6,868,927
-0.45(-2.98%)
Mar 22, 2002
14.83
15.28
14.83
15.15
6,313,223
+0.18(+1.18%)
Mar 21, 2002
15.10
15.12
14.79
14.98
9,054,111
-0.20(-1.30%)
Mar 20, 2002
15.15
15.28
14.99
15.17
8,733,350
+0.02(+0.12%)
Mar 19, 2002
14.73
15.20
14.73
15.15
10,386,747
+0.37(+2.50%)
Mar 18, 2002
15.01
15.05
14.65
14.78
11,248,088
-0.17(-1.15%)
Mar 15, 2002
14.52
14.97
14.50
14.96
11,109,514
+0.44(+3.00%)
Mar 14, 2002
14.31
14.53
14.31
14.52
7,645,506
+0.25(+1.78%)
Mar 13, 2002
13.98
14.40
13.92
14.27
8,574,728
+0.16(+1.10%)
Mar 12, 2002
14.04
14.28
13.99
14.11
8,889,862
-0.09(-0.63%)
Mar 11, 2002
14.35
14.35
13.93
14.20
9,117,068
-0.09(-0.64%)
Mar 08, 2002
14.12
14.40
14.05
14.29
12,368,993
+0.46(+3.30%)
Mar 07, 2002
13.65
14.14
13.60
13.84
24,665,534
+0.84(+6.45%)
Mar 06, 2002
12.91
13.12
12.76
13.00
8,355,260
+0.25(+1.96%)
Mar 05, 2002
13.08
13.13
12.70
12.75
13,443,120
-0.49(-3.71%)
Mar 04, 2002
12.90
13.27
12.82
13.24
9,614,740
+0.34(+2.66%)
Mar 01, 2002
12.89
12.97
12.70
12.89
14,038,920
+0.12(+0.93%)
Feb 28, 2002
12.59
13.11
12.47
12.78
28,440,454
+0.32(+2.59%)
Feb 27, 2002
13.08
13.08
12.37
12.45
30,111,788
-0.82(-6.14%)
Feb 26, 2002
13.13
13.40
13.01
13.27
9,511,336
+0.14(+1.08%)
Feb 25, 2002
12.83
13.25
12.77
13.13
14,202,817
+0.31(+2.43%)
Feb 22, 2002
12.93
13.26
12.45
12.82
31,652,636
-0.58(-4.30%)
Feb 21, 2002
13.51
13.75
13.33
13.39
8,187,142
-0.29(-2.09%)
Feb 20, 2002
13.22
13.68
13.21
13.68
16,383,781
+0.62(+4.72%)
Feb 19, 2002
13.51
13.75
12.98
13.06
18,605,894
-0.59(-4.33%)
Feb 18, 2002
13.88
13.95
13.63
13.65
5,856,701
+0.00(+0.00%)
Feb 15, 2002
13.88
13.95
13.63
13.65
5,856,701
-0.22(-1.60%)
Feb 14, 2002
14.18
14.22
13.84
13.88
6,528,470
-0.32(-2.27%)
Feb 13, 2002
14.03
14.21
14.01
14.20
8,003,900
+0.35(+2.53%)
Feb 12, 2002
13.71
13.91
13.58
13.85
7,588,881
+0.14(+1.02%)
Feb 11, 2002
13.25
13.74
13.23
13.71
6,945,952
+0.42(+3.12%)
Feb 08, 2002
13.00
13.34
12.83
13.29
9,347,439
+0.32(+2.44%)
Feb 07, 2002
13.11
13.32
12.95
12.97
11,170,360
-0.01(-0.10%)
Feb 06, 2002
13.32
13.39
12.93
12.99
10,038,904
-0.26(-1.97%)
Feb 05, 2002
13.54
13.58
13.22
13.25
10,911,852
-0.27(-1.98%)
Feb 04, 2002
13.75
13.95
13.43
13.52
8,439,320
-0.23(-1.71%)
Feb 01, 2002
13.99
14.02
13.67
13.75
5,348,478
-0.27(-1.96%)
Jan 31, 2002
13.82
14.03
13.78
14.03
6,204,192
+0.22(+1.59%)
Jan 30, 2002
13.39
13.84
13.25
13.81
9,118,475
+0.41(+3.09%)
Jan 29, 2002
13.84
13.93
13.34
13.39
9,922,487
-0.43(-3.14%)
Jan 28, 2002
13.70
13.88
13.68
13.83
6,177,462
+0.14(+1.05%)
Jan 25, 2002
13.91
13.91
13.67
13.68
6,726,484
-0.23(-1.66%)
Jan 24, 2002
14.12
14.16
13.83
13.91
8,372,494
-0.11(-0.80%)
Jan 23, 2002
13.66
14.06
13.57
14.03
9,323,522
+0.37(+2.69%)
Jan 22, 2002
13.87
13.96
13.63
13.66
6,616,750
-0.21(-1.53%)
Jan 21, 2002
13.75
13.93
13.75
13.87
6,109,582
+0.00(+0.00%)
Jan 18, 2002
13.75
13.93
13.75
13.87
6,109,582
+0.00(+0.00%)
Jan 17, 2002
13.90
13.97
13.73
13.87
7,101,408
-0.01(-0.10%)
Jan 16, 2002
13.96
14.05
13.78
13.88
8,142,123
-0.09(-0.61%)
Jan 15, 2002
13.70
14.01
13.68
13.97
9,013,313
+0.24(+1.71%)
Jan 14, 2002
13.74
13.98
13.62
13.73
9,270,766
-0.05(-0.33%)
Jan 11, 2002
13.98
14.05
13.78
13.78
10,339,266
-0.20(-1.45%)
Jan 10, 2002
14.07
14.16
13.90
13.98
18,768,386
-0.13(-0.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.