BBY - Best Buy Co., Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202081,6082,4481,0282,2282,222 299 600
02 juin 202077,4780,5577,3880,5380,532 777 700
01 juin 202077,0277,9976,0777,5077,502 250 300
29 mai 202076,3178,7175,5378,0978,094 220 800
28 mai 202080,1980,1976,1976,4376,433 152 400
27 mai 202081,3481,3478,3479,0879,082 894 300
26 mai 202079,7681,1679,3079,4779,472 953 200
22 mai 202078,9978,9975,8276,9276,924 687 600
21 mai 202079,5081,9176,8877,9877,986 370 300
20 mai 202085,7385,8380,7581,5481,544 161 800
19 mai 202086,2886,5783,3583,4883,483 190 900
18 mai 202082,3887,6982,3287,1687,164 952 100
15 mai 202076,1379,8275,8578,6178,615 137 000
14 mai 202074,2777,7273,5977,1977,192 504 500
13 mai 202076,3777,3974,1875,0375,031 767 400
12 mai 202078,9079,5976,9777,0577,051 526 900
11 mai 202077,7879,3177,0578,0278,021 666 700
08 mai 202076,7578,8776,7378,6378,631 440 000
07 mai 202075,3477,0975,2076,2576,251 732 100
06 mai 202075,2476,2173,7473,9973,991 914 800
05 mai 202076,1877,0474,6474,7574,752 021 900
04 mai 202071,1074,5870,7174,3674,362 615 100
01 mai 202074,8475,6371,8472,2672,262 507 300
30 avr. 202078,9478,9975,8076,7376,733 896 700
29 avr. 202079,2380,8978,7980,0580,052 673 500
28 avr. 202076,9579,1876,7077,5977,593 080 800
27 avr. 202072,2375,1872,2174,5774,572 434 400
24 avr. 202070,3972,3069,7371,8871,881 589 600
23 avr. 202068,7470,5868,0969,6069,601 679 000
22 avr. 202069,4069,9067,9368,9868,981 255 300
21 avr. 202068,0569,0667,0567,8067,801 913 400
20 avr. 202069,3671,6168,6669,7969,792 290 000
17 avr. 202067,3570,9967,2570,4070,403 422 100
16 avr. 202064,5865,7363,5964,9864,981 697 500
15 avr. 202066,7267,9264,3064,7664,762 800 300
14 avr. 202069,4970,0068,0369,8569,852 723 000
13 avr. 202065,6068,7364,7268,3468,343 104 900
09 avr. 202065,9468,0964,7565,9965,992 729 200
08 avr. 202063,1365,3462,5464,4564,453 348 600
07 avr. 202064,7065,3161,6161,7561,752 623 600
06 avr. 202056,9560,6955,9060,1560,152 634 200
03 avr. 202052,3554,1851,8153,4853,482 390 200
02 avr. 202053,1355,0651,7152,7652,763 455 400
01 avr. 202054,7056,2453,0253,9053,903 620 800
31 mars 202059,7360,7356,4057,0057,004 804 200
30 mars 202061,7862,2358,4159,7559,754 584 200
27 mars 202060,4964,7859,6562,4762,472 589 100
26 mars 202061,7564,3660,5162,8862,882 567 500
25 mars 202059,7664,9856,5360,5660,563 706 300
24 mars 202054,1660,8653,2759,2059,203 909 400
23 mars 202050,4853,0049,0150,6950,694 753 100
20 mars 202055,6158,0051,5951,6551,653 851 900
19 mars 202052,5159,2148,1154,7554,754 186 700
18 mars 202055,2057,9549,9054,0054,005 066 800
18 mars 20200.55 Dividende
17 mars 202058,3261,2355,3260,3259,777 026 600
16 mars 202054,0057,3949,0157,3056,785 346 600
13 mars 202059,0061,4854,3961,0660,504 209 700
12 mars 202059,9960,2455,2055,4054,893 948 400
11 mars 202067,8468,0463,8465,3764,773 652 400
10 mars 202069,3970,6166,4270,1269,482 767 700
09 mars 202067,7469,7366,0666,8766,263 959 200
06 mars 202075,3576,6972,0673,8273,153 047 400
05 mars 202077,8379,3777,0177,8777,162 771 400
04 mars 202078,5080,4877,0980,4179,683 110 300
03 mars 202079,2081,4375,8276,5575,852 731 400
02 mars 202076,2579,6274,3179,6178,883 898 300
28 févr. 202076,0677,9873,3475,6574,964 757 200
27 févr. 202079,5082,4778,0078,3177,605 767 900
26 févr. 202082,8384,8382,1582,1881,433 465 900
25 févr. 202086,6586,7681,6781,8981,142 900 900
24 févr. 202086,1788,0085,0585,5084,722 880 900
21 févr. 202091,3491,6289,6290,2689,441 877 800
20 févr. 202091,0891,9990,5791,9391,092 212 200
19 févr. 202090,5391,2390,2090,9490,111 422 900
18 févr. 202089,5190,7689,2090,1689,341 544 500
14 févr. 202091,0091,1589,8690,2189,391 221 200
13 févr. 202090,4891,3190,2090,4089,581 725 400
12 févr. 202090,2891,2090,0190,9390,101 578 000
11 févr. 202089,3890,0788,7289,8989,071 799 500
10 févr. 202086,8988,7386,8788,7087,892 311 500
07 févr. 202088,2588,7786,4887,0286,231 987 100
06 févr. 202090,0390,5888,5488,6487,832 018 200
05 févr. 202087,6889,8887,3689,5088,682 315 800
04 févr. 202086,5387,2486,4486,6985,901 795 600
03 févr. 202085,3986,3784,9185,2684,482 170 400
31 janv. 202086,6986,9684,5384,6983,922 841 700
30 janv. 202087,0587,5985,9187,1086,312 048 900
29 janv. 202089,3890,1088,1088,1287,322 623 500
28 janv. 202088,4089,3087,8288,8988,081 458 100
27 janv. 202087,7988,8387,3587,8087,001 718 300
24 janv. 202090,2790,2788,7789,4488,621 209 600
23 janv. 202088,8690,3188,3689,8289,001 620 000
22 janv. 202090,9391,1788,9689,2788,462 003 300
21 janv. 202089,4591,7089,4190,2489,423 611 200
17 janv. 202089,4590,3388,3589,9489,123 406 600
16 janv. 202089,5389,8188,5588,9588,142 007 000
15 janv. 202087,6089,8787,2988,9288,113 783 400
14 janv. 202090,9891,8390,2690,4789,651 994 300
13 janv. 202090,6491,2890,3691,2690,432 138 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages