BBY - Best Buy Co., Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 202375,9376,0075,1375,2475,242 595 000
08 juin 202374,8375,6074,0175,3675,362 221 200
07 juin 202374,6375,8874,2375,6875,682 016 700
06 juin 202372,5774,8672,4174,3574,352 254 100
05 juin 202373,1373,6372,6572,8372,831 760 000
02 juin 202373,4974,2773,0973,2173,212 522 200
01 juin 202372,3473,2070,3972,9072,902 343 900
31 mai 202372,6373,3071,8372,6772,674 305 200
30 mai 202375,4275,9972,5073,4073,403 303 000
26 mai 202371,1974,8270,9474,3374,334 690 500
25 mai 202371,4772,0069,3071,2871,286 052 700
24 mai 202370,3470,3468,4369,1569,153 316 700
23 mai 202370,4771,5469,4269,4969,492 526 200
22 mai 202370,2671,2670,2170,3270,322 941 400
19 mai 202372,5672,5770,3870,5370,533 444 200
18 mai 202373,5073,7871,8873,0473,042 048 600
17 mai 202370,9674,1070,9673,9473,942 541 300
16 mai 202371,8472,3370,4570,7470,742 480 800
15 mai 202371,0072,7070,5272,7072,702 800 900
12 mai 202371,6671,8970,7571,7371,732 147 300
11 mai 202372,0472,4371,4871,6271,622 153 200
10 mai 202373,2873,4071,1072,2272,221 401 100
09 mai 202371,9272,9371,3772,6572,651 808 700
08 mai 202373,4973,8072,2272,4672,461 645 600
05 mai 202372,6273,9972,4373,5773,571 383 900
04 mai 202372,4372,9170,9671,6071,601 658 800
03 mai 202373,4074,3272,6472,7872,781 662 700
02 mai 202373,3673,4571,9373,2073,201 430 900
01 mai 202374,6574,9873,4473,6573,651 985 100
28 avr. 202373,6474,6373,0074,5274,521 645 600
27 avr. 202371,6573,5971,5573,5373,531 683 000
26 avr. 202371,4672,2571,1371,5171,511 868 000
25 avr. 202373,1573,5271,3571,3771,372 061 300
24 avr. 202372,4973,7072,4573,5573,551 844 400
21 avr. 202373,3073,3772,4572,7672,761 686 500
20 avr. 202372,5574,0372,2972,5872,581 906 600
19 avr. 202373,2073,4872,5272,7172,712 067 800
18 avr. 202373,6573,9973,0973,9873,981 965 800
17 avr. 202373,5373,7472,6473,3173,311 541 500
14 avr. 202373,2174,8872,8873,3873,381 737 300
13 avr. 202373,2373,6972,5673,1973,191 869 000
12 avr. 202375,8375,9273,0473,1773,171 945 000
11 avr. 202375,2075,8474,6075,2575,252 334 800
10 avr. 202374,6875,6874,4474,9674,962 074 100
06 avr. 202376,0776,0774,8675,0875,081 791 300
05 avr. 202377,4077,4075,7676,2876,282 529 900
04 avr. 202378,5178,9977,6377,8477,842 178 300
03 avr. 202378,2379,1277,5478,5178,512 220 800
31 mars 202375,8478,3875,7278,2778,272 621 800
30 mars 202375,5075,7774,6675,3275,321 588 300
29 mars 202373,7874,8972,7574,8674,862 027 000
28 mars 202373,2574,7273,1573,3273,322 022 300
27 mars 202374,7275,0173,4473,8573,852 021 900
24 mars 202374,2874,9373,8974,3274,321 604 000
23 mars 202376,0076,6673,9474,5974,592 161 000
22 mars 202377,3577,9975,9075,9475,942 522 200
22 mars 20230.92 Dividende
21 mars 202379,1179,4877,3477,7776,853 634 100
20 mars 202376,8878,7376,6978,1377,213 113 100
17 mars 202377,0577,2875,4676,7375,827 806 000
16 mars 202374,7177,3574,6077,0976,182 949 800
15 mars 202373,4975,5773,2175,5574,663 135 300
14 mars 202376,7776,8874,0574,8473,953 326 700
13 mars 202376,8177,4875,6775,7774,873 794 700
10 mars 202378,9279,6477,6978,6177,682 172 200
09 mars 202381,3781,5878,8979,0078,072 051 400
08 mars 202382,1382,2679,8281,1580,192 018 500
07 mars 202382,9083,5882,0682,2681,291 889 400
06 mars 202383,8084,3182,1282,3081,332 503 700
03 mars 202381,5883,4281,4183,2682,283 027 800
02 mars 202381,2984,2879,2380,7979,835 525 700
01 mars 202382,2783,1281,7082,5481,563 241 000
28 févr. 202383,0283,9382,7883,1182,132 387 500
27 févr. 202383,9884,8282,5382,6381,653 333 000
24 févr. 202381,9884,4081,6483,8282,832 460 900
23 févr. 202383,2483,8682,0483,0082,021 743 900
22 févr. 202383,2083,8382,5783,1882,202 905 100
21 févr. 202385,1885,1882,9683,1382,151 860 200
17 févr. 202388,0088,2286,2186,9485,912 307 300
16 févr. 202387,9189,2387,3088,2087,161 394 500
15 févr. 202387,5289,1987,1788,9587,901 908 000
14 févr. 202386,8688,7286,3488,3187,272 123 500
13 févr. 202386,0487,4985,3487,2686,231 580 000
10 févr. 202384,2585,5883,9285,5284,511 639 700
09 févr. 202387,7888,1184,6784,9683,951 273 400
08 févr. 202386,9087,7686,3086,4085,381 291 000
07 févr. 202387,5688,0285,8087,7986,751 966 500
06 févr. 202389,3790,2787,8487,9786,931 682 700
03 févr. 202390,0191,3389,5190,3289,251 427 900
02 févr. 202390,7993,3290,3991,4290,342 893 300
01 févr. 202388,2690,1386,2389,6588,592 689 700
31 janv. 202386,9188,7386,6588,7287,672 787 600
30 janv. 202384,4587,0084,1386,3885,362 462 700
27 janv. 202383,5885,4883,1285,1884,171 986 400
26 janv. 202384,5585,2983,5183,9582,961 442 800
25 janv. 202382,9884,0381,6884,0083,012 645 600
24 janv. 202383,9684,9883,4983,6382,642 050 600
23 janv. 202383,2884,7282,6484,2483,242 266 400
20 janv. 202381,6683,0080,8882,6781,692 417 300
19 janv. 202382,3683,0080,7981,5280,561 880 900
*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...