Marchés français ouverture 1 h 17 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
70,78-0,24 (-0,34 %)
À la clôture : 04:00PM EST
71,59 +0,81 (+1,14 %)
Échanges après Bourse : 07:58PM EST
Durée:
30 nov. 2022 - 30 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202371,0671,6570,5670,7870,782 774 400
28 nov. 202369,5771,3068,6771,0271,022 951 500
27 nov. 202369,0769,5368,1269,3669,363 035 000
24 nov. 202368,3969,6967,8069,5169,511 701 500
22 nov. 202367,9968,9367,3868,0368,033 631 000
21 nov. 202365,0068,0562,9267,6267,628 199 600
20 nov. 202368,2168,3867,5668,1168,115 163 100
17 nov. 202367,7168,7267,4468,2268,224 313 000
16 nov. 202368,2568,7365,9866,7566,754 205 400
15 nov. 202368,0269,2467,5368,8868,885 425 100
14 nov. 202365,4467,0065,0166,4866,483 889 500
13 nov. 202363,6164,1563,3963,8463,842 372 200
10 nov. 202363,1064,2662,3064,1264,122 574 400
09 nov. 202364,1664,2462,6862,8862,882 177 100
08 nov. 202365,0065,7463,8563,9463,943 205 400
07 nov. 202366,6666,8265,2265,5765,572 791 200
06 nov. 202367,3867,8766,6266,9666,962 560 800
03 nov. 202367,2467,9467,0967,1967,192 010 000
02 nov. 202366,7067,3766,3166,3566,352 195 100
01 nov. 202366,6766,7065,0165,9765,971 989 800
31 oct. 202364,8167,1064,5066,8266,822 982 800
30 oct. 202364,5465,0464,0764,4964,491 891 200
27 oct. 202365,8666,5564,1064,4164,412 223 200
26 oct. 202367,2167,6666,0766,1166,112 080 500
25 oct. 202367,7868,3567,3567,5967,591 833 500
24 oct. 202368,6569,2067,6167,9967,991 667 300
23 oct. 202368,5569,2767,9968,2068,201 893 000
20 oct. 202369,4369,5068,4168,6868,681 903 300
19 oct. 202372,4872,4969,0969,5069,502 803 100
18 oct. 202370,5971,0569,8370,2070,201 999 800
17 oct. 202370,8071,5270,4771,0371,031 650 700
16 oct. 202369,9371,0369,6970,7670,761 760 400
13 oct. 202370,1570,3169,2569,4969,492 047 600
12 oct. 202370,9171,0469,8970,3870,381 910 900
11 oct. 202370,4271,1970,1270,9570,951 659 000
10 oct. 202370,6271,6170,3070,3870,382 167 400
09 oct. 202368,4070,5568,2670,2570,252 052 100
06 oct. 202367,3269,4267,1268,7668,762 256 300
05 oct. 202367,9568,3467,3367,6367,631 827 600
04 oct. 202368,7269,3568,0268,5668,562 334 100
03 oct. 202368,9769,2166,9967,6167,611 875 000
02 oct. 202369,5569,8468,7569,0969,092 143 500
29 sept. 202369,3569,7968,8369,4769,471 926 100
28 sept. 202368,1669,0767,7668,9068,901 364 500
27 sept. 202368,2068,7167,7068,3768,371 938 900
26 sept. 202369,4669,8867,9268,0368,032 185 600
25 sept. 202369,0069,9769,0069,7969,791 923 600
22 sept. 202370,5670,7669,0369,2569,252 318 500
21 sept. 202370,0071,1170,0070,4570,452 288 600
20 sept. 202371,9172,1370,7570,7570,751 911 700
19 sept. 202370,4971,7270,1671,4471,442 137 300
18 sept. 202371,2871,4170,3070,6470,641 788 300
18 sept. 20230.92 Dividende
15 sept. 202373,2073,4872,3672,3971,472 461 900
14 sept. 202373,3773,9872,8273,4572,521 992 200
13 sept. 202373,4673,4771,8072,2771,351 433 400
12 sept. 202372,7173,3272,3172,7871,861 411 200
11 sept. 202373,7773,9872,5272,6571,732 156 400
08 sept. 202372,6273,2572,1673,2372,301 631 400
07 sept. 202373,3173,4372,6272,6771,752 767 900
06 sept. 202373,5174,2172,8373,7472,802 452 300
05 sept. 202375,2775,5073,9073,9573,012 364 700
01 sept. 202376,6976,8874,6475,2774,312 610 000
31 août 202376,1176,6875,7276,4575,483 089 500
30 août 202376,9477,4175,0375,9374,973 054 900
29 août 202375,9278,9174,6376,9375,957 571 200
28 août 202373,2474,3972,2174,0773,134 469 600
25 août 202373,3773,9972,3572,6771,752 414 300
24 août 202374,6275,1773,0373,1372,202 068 300
23 août 202373,9175,0573,7474,7073,752 904 800
22 août 202377,2477,5774,0374,2373,293 612 700
21 août 202378,6279,5078,4678,8877,881 458 300
18 août 202377,2978,8677,2078,5977,591 645 300
17 août 202378,6279,4077,5277,7276,731 548 700
16 août 202378,4379,5677,9078,4477,442 104 500
15 août 202378,5978,8377,4178,4877,482 037 800
14 août 202378,9679,8078,6179,1878,171 259 900
11 août 202380,0680,5879,0879,2978,281 494 200
10 août 202379,7880,5179,4780,4179,391 980 100
09 août 202379,0779,8178,7579,0578,051 560 900
08 août 202379,2579,3777,6979,1678,151 972 700
07 août 202380,1680,4579,4780,0779,051 595 300
04 août 202381,4281,6479,3679,8378,822 054 500
03 août 202381,3081,6680,6881,3180,281 876 900
02 août 202382,2382,3580,9481,2480,211 757 800
01 août 202383,0283,3582,4582,7781,721 958 200
31 juil. 202383,2083,8782,5883,0581,992 348 500
28 juil. 202384,3884,5082,6482,9081,851 893 900
27 juil. 202384,6585,0182,9583,5482,481 685 500
26 juil. 202384,9985,4083,8084,2283,151 500 400
25 juil. 202384,5085,2984,2084,9583,871 758 100
24 juil. 202382,9885,0782,8884,7983,712 618 800
21 juil. 202384,1484,3082,7282,7681,711 500 100
20 juil. 202384,0084,1482,8583,6282,561 516 200
19 juil. 202383,5084,3882,8484,2283,152 485 600
18 juil. 202382,0784,5381,7183,5782,512 662 200
17 juil. 202380,2682,3780,0382,2781,221 777 100
14 juil. 202381,3581,5080,1580,2379,211 342 600
13 juil. 202381,3382,0280,7681,3080,271 606 400
12 juil. 202382,2582,8181,0681,0880,051 602 700
*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...