Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BBY.US
97.23-1.23(-1.25%)(czas lokalny: 20.09.2024 15:59)Best Buy Co Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.09.2024 | 99.67 | 100.94 | 98.27 | 98.48 | 2 497 657 | 0 |
18.09.2024 | 99.32 | 100.36 | 98.81 | 99.10 | 1 949 056 | 0 |
17.09.2024 | 99.10 | 100.27 | 99.01 | 99.01 | 1 426 590 | 0 |
16.09.2024 | 98.25 | 99.14 | 97.09 | 98.78 | 2 251 775 | 0 |
13.09.2024 | 98.71 | 99.46 | 97.98 | 98.46 | 1 588 966 | 0 |
12.09.2024 | 97.38 | 98.42 | 96.49 | 97.75 | 1 624 755 | 0 |
11.09.2024 | 96.30 | 97.72 | 94.83 | 97.63 | 2 408 756 | 0 |
10.09.2024 | 97.47 | 97.78 | 95.42 | 96.36 | 3 243 768 | 0 |
09.09.2024 | 98.77 | 99.14 | 97.29 | 98.09 | 2 640 147 | 0 |
06.09.2024 | 99.27 | 100.40 | 98.02 | 98.45 | 2 046 517 | 0 |
05.09.2024 | 100.00 | 101.00 | 98.91 | 99.41 | 1 512 532 | 0 |
04.09.2024 | 100.58 | 101.00 | 99.06 | 99.97 | 2 267 000 | 0 |
03.09.2024 | 100.12 | 102.76 | 99.80 | 100.96 | 2 970 930 | 0 |
30.08.2024 | 100.77 | 102.10 | 98.86 | 100.40 | 5 552 300 | 0 |
29.08.2024 | 102.65 | 103.71 | 97.65 | 100.18 | 12 091 200 | 0 |
28.08.2024 | 87.58 | 88.86 | 87.32 | 87.79 | 4 293 700 | 0 |
27.08.2024 | 88.07 | 89.47 | 87.72 | 88.88 | 2 838 900 | 0 |
26.08.2024 | 88.43 | 89.67 | 87.79 | 88.89 | 3 658 600 | 0 |
23.08.2024 | 86.29 | 88.26 | 86.10 | 88.15 | 2 067 200 | 0 |
22.08.2024 | 86.39 | 86.75 | 85.30 | 85.75 | 2 184 200 | 0 |
21.08.2024 | 86.00 | 87.07 | 85.64 | 87.04 | 1 902 200 | 0 |
20.08.2024 | 84.64 | 85.23 | 84.20 | 84.74 | 1 193 600 | 0 |
19.08.2024 | 85.02 | 85.89 | 84.30 | 85.04 | 1 464 100 | 0 |
16.08.2024 | 84.03 | 85.35 | 83.82 | 85.24 | 1 919 700 | 0 |
15.08.2024 | 85.85 | 86.35 | 83.85 | 84.06 | 2 300 700 | 0 |
14.08.2024 | 83.88 | 84.16 | 82.54 | 82.91 | 1 403 500 | 0 |
13.08.2024 | 81.78 | 83.84 | 81.75 | 83.14 | 2 111 400 | 0 |
12.08.2024 | 82.80 | 83.25 | 81.06 | 81.20 | 2 493 200 | 0 |
09.08.2024 | 82.48 | 83.79 | 81.93 | 83.73 | 1 679 500 | 0 |
08.08.2024 | 81.07 | 82.67 | 80.93 | 82.56 | 1 688 400 | 0 |
07.08.2024 | 82.93 | 83.70 | 80.62 | 80.70 | 2 055 700 | 0 |
06.08.2024 | 80.59 | 82.45 | 79.82 | 82.00 | 2 871 800 | 0 |
05.08.2024 | 79.50 | 80.81 | 78.55 | 80.23 | 3 048 400 | 0 |
02.08.2024 | 84.00 | 84.16 | 81.89 | 82.36 | 2 875 200 | 0 |
01.08.2024 | 86.74 | 87.40 | 84.33 | 85.67 | 2 521 100 | 0 |
31.07.2024 | 85.40 | 87.32 | 84.84 | 86.52 | 5 801 700 | 0 |
30.07.2024 | 85.48 | 86.11 | 84.48 | 85.35 | 2 326 300 | 0 |
29.07.2024 | 87.42 | 87.74 | 84.77 | 85.48 | 2 973 600 | 0 |
26.07.2024 | 88.10 | 88.70 | 86.78 | 87.35 | 1 734 700 | 0 |
25.07.2024 | 87.43 | 88.49 | 87.12 | 87.35 | 1 823 900 | 0 |
24.07.2024 | 88.95 | 89.04 | 86.96 | 87.73 | 2 586 500 | 0 |
23.07.2024 | 88.46 | 89.48 | 88.04 | 88.95 | 2 589 700 | 0 |
22.07.2024 | 89.34 | 89.34 | 86.79 | 88.96 | 3 756 900 | 0 |
19.07.2024 | 88.25 | 89.02 | 87.72 | 88.60 | 3 024 000 | 0 |
18.07.2024 | 88.74 | 90.57 | 87.87 | 88.10 | 3 610 400 | 0 |
17.07.2024 | 86.32 | 89.73 | 86.13 | 89.16 | 3 977 400 | 0 |
16.07.2024 | 86.11 | 87.84 | 85.59 | 87.25 | 2 590 100 | 0 |
15.07.2024 | 85.79 | 86.43 | 85.20 | 85.50 | 2 442 100 | 0 |
12.07.2024 | 86.42 | 87.31 | 85.91 | 86.27 | 2 423 700 | 0 |
11.07.2024 | 86.36 | 87.99 | 85.58 | 86.01 | 2 738 400 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus