La bourse ferme dans 4 h 23 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
71,50+1,87 (+2,69 %)
À la clôture : 04:00PM EDT
72,12 +0,62 (+0,87 %)
Avant Bourse : 06:44AM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202470,0271,5570,0271,5071,502 981 900
23 mai 202470,6370,6469,2969,6369,632 247 500
22 mai 202471,7572,8270,2970,5070,504 399 400
21 mai 202473,8173,9172,4172,6772,672 452 600
20 mai 202473,4174,3473,1773,9173,912 399 800
17 mai 202473,3073,6272,5473,3573,351 603 800
16 mai 202473,3074,6873,1473,6473,642 208 800
15 mai 202475,0775,4873,2573,3473,342 412 300
14 mai 202475,5076,4974,2974,3574,352 443 700
13 mai 202474,6875,7874,4374,7074,702 108 500
10 mai 202474,3974,4573,7274,1774,171 415 100
09 mai 202473,0674,2073,0674,1674,161 283 900
08 mai 202472,2673,8771,8173,2373,231 699 700
07 mai 202474,4775,4372,9073,0673,062 615 100
06 mai 202474,8375,1974,2274,4074,402 066 100
03 mai 202473,2074,6873,1274,4774,472 058 400
02 mai 202473,0873,2371,7372,4472,441 894 100
01 mai 202473,5973,7571,6772,0372,032 466 100
30 avr. 202474,5775,1573,4073,6473,643 431 100
29 avr. 202475,3275,8174,6975,0075,001 856 000
26 avr. 202475,2076,1575,0175,0575,052 125 300
25 avr. 202473,5275,2973,0875,2475,241 857 700
24 avr. 202474,6074,9173,5474,4374,433 495 000
23 avr. 202475,1376,0074,3475,0475,042 412 100
22 avr. 202476,5876,8074,5375,1275,122 504 800
19 avr. 202475,9176,8475,9176,1576,151 367 700
18 avr. 202476,7077,3275,6376,0076,001 659 900
17 avr. 202475,7576,6975,3476,2376,232 307 500
16 avr. 202475,9976,4275,1775,1775,173 936 700
15 avr. 202478,8579,5876,0576,2976,293 084 700
12 avr. 202479,0079,1577,0178,0078,002 710 300
11 avr. 202480,3780,8479,0380,0180,012 461 500
10 avr. 202480,9282,0579,7679,8979,894 456 700
09 avr. 202480,7183,3280,6782,5582,553 370 800
08 avr. 202479,9781,4179,8080,1480,142 444 300
05 avr. 202478,8879,8578,8079,6179,611 679 400
04 avr. 202480,3380,8578,3779,0079,002 252 700
03 avr. 202480,1380,5079,1179,3179,312 063 000
02 avr. 202481,1681,4379,9280,1780,172 020 100
01 avr. 202482,1082,9181,6181,6481,641 888 100
28 mars 202482,0782,9681,6782,0382,032 571 300
27 mars 202480,3582,6980,3581,8781,873 906 800
26 mars 202480,6281,7980,0180,0680,062 106 700
25 mars 202481,4282,3880,5780,7280,722 813 700
22 mars 202483,0083,3680,9581,6681,664 949 800
21 mars 202478,5780,7378,5780,4480,444 898 100
20 mars 202479,5179,6978,0178,5978,594 083 600
20 mars 20240.94 Dividende
19 mars 202476,6479,0876,3978,2377,293 597 200
18 mars 202477,6678,1076,4377,1376,203 451 800
15 mars 202476,9078,1976,6978,0277,088 646 700
14 mars 202477,8478,2176,6277,4676,532 685 600
13 mars 202477,7279,2877,3877,5276,592 517 500
12 mars 202476,3778,9876,3577,3476,412 825 100
11 mars 202478,6178,6176,2576,4075,482 456 000
08 mars 202479,8980,3978,2978,5877,643 295 900
07 mars 202478,4079,6178,1079,5278,562 773 100
06 mars 202475,8378,9974,9278,2177,274 223 500
05 mars 202475,9776,5175,1075,9675,055 229 000
04 mars 202478,4979,3277,4077,5476,614 453 100
01 mars 202481,3181,7877,5277,9276,984 909 700
29 févr. 202483,0186,1180,1980,8879,919 020 700
28 févr. 202479,4280,3179,0579,6878,724 756 200
27 févr. 202476,6579,2376,5279,0678,113 756 600
26 févr. 202476,0777,1875,7876,4575,532 426 500
23 févr. 202475,4676,9675,2776,2875,361 895 900
22 févr. 202474,5475,6074,3975,2174,311 791 200
21 févr. 202473,0074,8272,8874,1273,231 821 400
20 févr. 202473,2273,6372,4473,2772,393 180 300
16 févr. 202474,3074,9273,5573,7572,861 919 800
15 févr. 202474,7975,8374,4974,6573,751 873 700
14 févr. 202473,0474,6472,7174,6073,702 427 100
13 févr. 202474,0674,6772,4372,9072,022 719 700
12 févr. 202475,7977,1574,6775,9275,012 578 000
09 févr. 202475,5075,6874,7675,6074,691 532 900
08 févr. 202475,5675,9475,0475,4974,581 877 500
07 févr. 202475,2975,6174,2275,4874,572 014 500
06 févr. 202474,0075,1873,5674,8473,941 683 700
05 févr. 202474,6174,7073,4674,2173,321 859 600
02 févr. 202474,5476,1773,2575,6974,782 399 700
01 févr. 202472,8575,2672,4075,2474,342 374 500
31 janv. 202473,0373,6072,0572,4971,629 978 800
30 janv. 202472,6773,8471,6073,3272,442 442 100
29 janv. 202474,7474,8672,5473,3472,463 007 800
26 janv. 202475,5076,3074,5874,8273,921 973 100
25 janv. 202474,0075,7474,0075,2174,313 480 400
24 janv. 202473,7274,7672,8573,3372,451 917 900
23 janv. 202474,2574,9472,7373,0772,192 492 300
22 janv. 202471,2673,7470,8173,4972,613 636 600
19 janv. 202471,0071,4369,6671,0070,152 219 100
18 janv. 202471,4372,1070,3570,9470,092 296 500
17 janv. 202471,1671,9370,5571,1470,292 364 000
16 janv. 202473,2473,4971,1271,8671,002 970 800
12 janv. 202474,9975,6373,3973,8672,972 383 400
11 janv. 202476,0076,0073,6774,6573,752 447 600
10 janv. 202475,3976,1375,2675,7774,861 757 300
09 janv. 202474,7975,4574,1075,1674,262 653 000
08 janv. 202475,6976,1475,1375,5474,632 346 200
05 janv. 202475,2876,9575,0375,8374,923 027 200
04 janv. 202475,1375,7474,9575,3074,401 890 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...