La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,64+3,19 (+3,31 %)
À partir de 02:04PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 202294,81100,0992,9599,6499,643 137 589
21 janv. 202294,7398,2694,4296,4596,453 406 200
20 janv. 2022100,03101,0894,6894,9094,903 846 100
19 janv. 202299,23101,7798,8099,3599,352 609 600
18 janv. 202298,8198,8996,3498,6498,643 696 000
14 janv. 2022101,11103,0098,91100,04100,043 727 800
13 janv. 2022102,21104,04101,60102,60102,602 298 100
12 janv. 2022104,12105,13100,83102,68102,683 008 900
11 janv. 2022102,60104,90101,96104,09104,092 524 400
10 janv. 2022101,74102,9698,22102,75102,755 354 100
07 janv. 2022103,02104,83101,92102,50102,503 137 100
06 janv. 2022103,03103,44100,02102,88102,883 565 500
05 janv. 2022105,30106,35102,91103,00103,002 818 200
04 janv. 2022103,03106,35102,78105,14105,144 085 500
03 janv. 2022102,43103,58101,45102,12102,122 828 800
31 déc. 2021101,37102,27100,77101,60101,602 037 800
30 déc. 2021100,88102,77100,87101,55101,552 258 400
29 déc. 202199,47101,6399,47100,86100,862 599 900
28 déc. 202199,00100,6398,8899,5299,522 147 400
27 déc. 202198,8899,4897,2799,0899,082 510 100
23 déc. 202197,7298,5596,1198,0898,082 488 200
22 déc. 202197,8999,0196,7097,3797,372 331 300
21 déc. 202196,4998,3596,4997,4897,482 887 900
20 déc. 202198,0198,7094,5495,7795,774 640 200
17 déc. 2021100,31101,2499,18100,03100,035 108 400
16 déc. 2021102,29103,13100,07100,22100,223 600 500
15 déc. 2021100,79102,62100,35102,49102,493 238 000
14 déc. 202199,24102,9598,97101,37101,373 924 400
13 déc. 2021103,00103,4198,70100,24100,244 043 500
13 déc. 20210.7 Dividende
10 déc. 2021104,35104,67102,15103,82103,123 168 800
09 déc. 2021106,81107,30103,83104,38103,682 934 200
08 déc. 2021105,74107,25105,64106,93106,212 525 600
07 déc. 2021106,61108,25106,32106,68105,963 097 500
06 déc. 2021107,24108,99103,80104,66103,954 489 400
03 déc. 2021104,54106,05103,65105,87105,164 044 600
02 déc. 2021104,24105,82102,63103,92103,224 235 800
01 déc. 2021108,14108,41102,23102,25101,564 548 300
30 nov. 2021110,01111,65106,27106,86106,145 747 900
29 nov. 2021115,80116,00110,30110,95110,204 595 700
26 nov. 2021114,60116,22113,88114,77114,002 346 000
24 nov. 2021120,22121,87115,90116,69115,905 990 000
23 nov. 2021116,00121,44115,00121,01120,1915 941 000
22 nov. 2021137,22141,97137,22138,00137,075 417 600
19 nov. 2021136,18137,57135,00136,13135,211 952 800
18 nov. 2021134,49136,12133,79135,61134,702 357 600
17 nov. 2021134,33135,26132,25132,86131,961 928 500
16 nov. 2021132,59135,60132,28134,93134,022 232 000
15 nov. 2021136,74136,78131,81132,36131,472 681 700
12 nov. 2021133,35136,74133,05135,63134,722 313 400
11 nov. 2021131,37133,55131,32132,90132,001 843 300
10 nov. 2021132,34133,42131,16131,25130,371 924 500
09 nov. 2021129,67133,27129,62132,94132,042 025 500
08 nov. 2021129,00130,39128,32130,09129,212 595 000
05 nov. 2021129,95130,55128,35129,07128,202 212 200
04 nov. 2021126,00128,81125,43128,61127,742 952 500
03 nov. 2021124,10126,09123,70125,10124,262 224 900
02 nov. 2021123,83124,61122,98123,83123,001 794 300
01 nov. 2021123,00124,21122,70123,91123,071 901 300
29 oct. 2021120,65123,46120,51122,24121,422 283 700
28 oct. 2021119,67121,43119,18121,12120,301 646 100
27 oct. 2021121,24122,25118,66118,75117,952 172 700
26 oct. 2021121,33123,72121,13121,23120,412 605 700
25 oct. 2021118,68121,58118,19120,48119,672 226 000
22 oct. 2021117,55118,57116,90118,39117,591 736 100
21 oct. 2021114,41117,67114,41117,60116,811 756 100
20 oct. 2021113,87115,39113,87114,53113,761 588 700
19 oct. 2021116,24116,65113,89113,94113,172 087 800
18 oct. 2021112,78116,38112,73115,61114,832 392 900
15 oct. 2021113,56114,69113,10113,64112,872 133 500
14 oct. 2021111,37113,10110,18112,66111,902 140 200
13 oct. 2021109,51111,40108,09110,78110,032 068 700
12 oct. 2021109,53110,69108,79109,32108,581 604 700
11 oct. 2021107,65109,86107,26108,88108,151 790 300
08 oct. 2021108,00110,38107,08107,25106,531 728 900
07 oct. 2021107,20109,23106,94107,59106,862 188 200
06 oct. 2021105,67106,84104,77105,77105,061 809 000
05 oct. 2021105,72107,74105,55106,37105,652 050 100
04 oct. 2021105,10106,93104,84105,49104,781 739 000
01 oct. 2021106,68106,86103,42105,31104,602 134 100
30 sept. 2021108,15108,65105,35105,71105,003 692 300
29 sept. 2021109,75110,29108,08109,43108,691 771 000
28 sept. 2021111,12111,80107,37109,39108,652 933 800
27 sept. 2021105,30110,86105,30110,18109,444 675 000
24 sept. 2021106,07106,19104,21104,74104,033 377 800
23 sept. 2021107,50107,96106,10106,17105,452 053 900
22 sept. 2021107,73108,57106,50106,80106,081 500 600
21 sept. 2021107,00108,15105,90106,89106,172 240 900
20 sept. 2021108,10109,32105,33106,67105,952 101 300
17 sept. 2021109,39111,11109,18109,62108,882 945 900
16 sept. 2021108,82110,17108,69109,56108,821 511 000
15 sept. 2021109,87110,09108,66109,27108,532 068 700
14 sept. 2021112,54112,54110,02110,17109,431 564 700
13 sept. 2021111,78112,80110,36112,07111,311 592 600
13 sept. 20210.7 Dividende
10 sept. 2021112,64113,66111,20111,35109,901 728 600
09 sept. 2021110,50113,07110,12112,39110,932 211 900
08 sept. 2021111,32111,47109,94110,99109,552 558 800
07 sept. 2021113,83114,49111,22111,50110,052 425 100
03 sept. 2021115,55115,85113,87114,02112,541 761 600
*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...