La bourse ferme dans 4 h 29 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,37-1,91 (-2,29 %)
À la clôture : 04:00PM EST
81,01 -0,36 (-0,44 %)
Avant Bourse : 04:38AM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202282,6384,1481,1081,3781,373 706 100
06 déc. 202284,1884,6282,7483,2883,283 617 500
05 déc. 202285,8586,8483,8784,3284,323 812 200
02 déc. 202285,4287,1484,9186,6086,602 693 100
01 déc. 202285,5086,7684,9086,4786,473 357 700
30 nov. 202284,0985,6583,3085,3085,306 198 000
29 nov. 202282,2184,5382,0584,1684,164 073 600
28 nov. 202281,1682,5481,1582,0982,094 056 100
25 nov. 202282,2583,2981,1081,2381,232 343 600
23 nov. 202279,9982,3979,7982,3982,396 271 000
22 nov. 202277,2079,9676,0079,8879,8817 603 100
21 nov. 202271,4371,5169,3670,8370,834 034 800
18 nov. 202271,1972,1870,7972,0572,053 266 500
17 nov. 202268,2270,0867,4070,0370,033 349 800
16 nov. 202272,1172,1169,1169,1269,124 475 900
15 nov. 202276,1377,4874,9575,6075,602 277 400
14 nov. 202274,1775,5874,1374,2674,262 472 000
11 nov. 202272,1475,4471,9474,5574,552 400 400
10 nov. 202270,5973,3170,1872,0372,032 653 900
09 nov. 202267,8869,1367,2367,3067,302 138 300
08 nov. 202269,2970,6767,7768,8268,821 917 700
07 nov. 202268,9169,4567,3968,6668,661 978 500
04 nov. 202268,3069,5566,8368,2068,202 107 000
03 nov. 202265,3867,6565,0267,0767,072 603 900
02 nov. 202268,6469,2365,9766,0166,013 223 500
01 nov. 202269,4769,9768,1168,8868,883 128 000
31 oct. 202267,9569,3167,2868,4168,414 339 000
28 oct. 202265,8868,4565,7368,3568,352 344 500
27 oct. 202266,4366,6865,1465,8465,842 451 000
26 oct. 202265,9267,4765,1765,9965,992 340 400
25 oct. 202264,2465,8064,0865,6965,692 602 100
24 oct. 202264,2264,9863,1763,8063,802 813 600
21 oct. 202262,5664,2361,8563,7763,772 328 700
20 oct. 202263,7865,4062,5262,8562,851 900 700
19 oct. 202264,2965,3863,1763,7463,743 884 200
18 oct. 202267,2968,7065,8866,5666,562 320 200
17 oct. 202264,6066,4164,3665,5965,592 786 500
14 oct. 202265,3065,7063,0563,3563,351 753 700
13 oct. 202261,7965,0060,7964,5164,512 733 800
12 oct. 202263,8164,1563,0563,2063,201 661 900
11 oct. 202263,4765,4063,2863,8563,852 404 100
10 oct. 202264,7264,8262,4263,3463,342 026 100
07 oct. 202265,5365,7964,1864,5364,531 878 200
06 oct. 202267,7568,0066,7066,8166,811 773 000
05 oct. 202266,1868,5866,1867,9067,902 927 800
04 oct. 202265,1367,6365,1367,4067,402 487 800
03 oct. 202264,2364,9662,8763,6763,673 227 000
30 sept. 202264,3965,5462,4263,3463,342 909 900
29 sept. 202266,4266,4264,0265,0865,082 666 300
28 sept. 202266,2567,8665,9267,4467,443 146 100
27 sept. 202266,0867,5865,1665,4165,412 854 200
26 sept. 202268,3469,7565,2265,3265,322 993 900
23 sept. 202267,6968,8567,4868,7868,781 970 700
22 sept. 202269,6069,6368,1568,5768,571 907 300
21 sept. 202271,5472,4469,9469,9869,981 812 300
20 sept. 202273,1473,2470,0170,9270,922 099 300
19 sept. 202271,3374,0571,1473,9773,972 228 200
19 sept. 20220.88 Dividende
16 sept. 202271,3073,0070,3972,6371,753 052 900
15 sept. 202273,6875,0871,7472,4271,543 550 600
14 sept. 202273,9074,2272,2073,5572,662 306 700
13 sept. 202275,8175,8273,1373,6972,803 040 100
12 sept. 202276,9977,8776,5577,8276,882 519 800
09 sept. 202275,0276,6674,8376,2475,322 279 200
08 sept. 202272,5174,7672,2374,7073,792 228 700
07 sept. 202271,2373,3170,8373,2472,352 198 000
06 sept. 202271,9872,1569,6771,3870,522 617 500
02 sept. 202273,1273,1270,7571,1470,282 131 500
01 sept. 202270,2572,0269,0271,8570,983 369 500
31 août 202274,4974,5270,5170,6969,837 554 200
30 août 202275,1279,3174,6574,8973,9811 709 400
29 août 202273,7074,5272,7673,7072,813 160 800
26 août 202278,2778,5874,0974,1573,252 648 300
25 août 202277,8479,3777,3578,1977,241 678 100
24 août 202278,4978,9677,5977,6376,691 802 000
23 août 202278,3379,8878,1978,8477,882 047 900
22 août 202278,2279,0077,2477,4276,482 028 300
19 août 202281,4781,6778,6279,5378,572 700 900
18 août 202281,9882,4580,9082,4281,421 285 400
17 août 202283,2784,4681,6782,2681,262 692 600
16 août 202281,5086,4881,4784,9583,923 701 900
15 août 202279,9881,4378,5981,3380,341 872 300
12 août 202281,1981,3179,6080,3079,332 131 600
11 août 202279,8081,5279,5580,4279,452 060 100
10 août 202278,5379,7477,9778,5177,562 426 800
09 août 202277,6877,9875,2276,3475,422 145 300
08 août 202277,1280,4976,9778,5477,592 551 900
05 août 202275,3077,0074,9076,3875,451 337 200
04 août 202275,9077,9775,7976,2975,372 011 100
03 août 202275,8977,0775,1375,6974,773 085 300
02 août 202276,3176,4574,5774,6173,712 367 100
01 août 202276,4977,9476,2276,9876,052 640 800
29 juil. 202276,7377,6174,6776,9976,065 035 200
28 juil. 202275,3978,4072,7477,9977,057 888 400
27 juil. 202272,6274,8771,6374,4973,592 476 300
26 juil. 202273,0173,5471,6372,0171,143 297 100
25 juil. 202277,1277,2875,2475,8474,922 214 900
22 juil. 202278,8280,0876,2476,8075,872 959 200
21 juil. 202277,7978,2375,9878,2077,252 338 500
20 juil. 202276,2178,3475,6978,1277,173 359 000
*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...