Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BBY.US
74.16+0.93(+1.27%)(czas lokalny: 09.05.2024 16:00)Best Buy Co. Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 73.06 | 74.20 | 73.06 | 74.16 | 1 283 735 | 0 |
08.05.2024 | 72.26 | 73.87 | 71.81 | 73.23 | 1 698 748 | 0 |
07.05.2024 | 74.47 | 75.43 | 72.90 | 73.06 | 2 613 837 | 0 |
06.05.2024 | 74.83 | 75.19 | 74.22 | 74.40 | 2 035 298 | 0 |
03.05.2024 | 73.20 | 74.68 | 73.12 | 74.47 | 2 058 390 | 0 |
02.05.2024 | 73.08 | 73.23 | 71.73 | 72.44 | 1 893 301 | 0 |
01.05.2024 | 73.59 | 73.75 | 71.67 | 72.03 | 2 465 812 | 0 |
30.04.2024 | 74.57 | 75.15 | 73.40 | 73.64 | 3 426 274 | 0 |
29.04.2024 | 75.32 | 75.81 | 74.69 | 75.00 | 1 855 963 | 0 |
26.04.2024 | 75.20 | 76.15 | 75.01 | 75.05 | 2 118 978 | 0 |
25.04.2024 | 73.52 | 75.29 | 73.08 | 75.24 | 1 853 785 | 0 |
24.04.2024 | 74.60 | 74.91 | 73.53 | 74.43 | 3 493 546 | 0 |
23.04.2024 | 75.13 | 76.00 | 74.34 | 75.04 | 2 408 176 | 0 |
22.04.2024 | 76.58 | 76.80 | 74.53 | 75.12 | 2 504 333 | 0 |
19.04.2024 | 75.91 | 76.84 | 75.91 | 76.15 | 1 358 573 | 0 |
18.04.2024 | 76.70 | 77.32 | 75.63 | 76.00 | 1 658 943 | 0 |
17.04.2024 | 75.75 | 76.69 | 75.34 | 76.23 | 2 276 794 | 0 |
16.04.2024 | 75.99 | 76.43 | 75.17 | 75.17 | 3 904 035 | 0 |
15.04.2024 | 78.93 | 79.58 | 76.05 | 76.29 | 3 073 265 | 0 |
12.04.2024 | 79.00 | 79.27 | 77.01 | 78.00 | 2 708 136 | 0 |
11.04.2024 | 80.37 | 80.84 | 79.03 | 80.01 | 2 458 565 | 0 |
10.04.2024 | 80.92 | 82.05 | 79.76 | 79.89 | 4 456 146 | 0 |
09.04.2024 | 80.71 | 83.32 | 80.67 | 82.55 | 3 369 823 | 0 |
08.04.2024 | 79.80 | 81.42 | 79.86 | 80.14 | 2 443 610 | 0 |
05.04.2024 | 78.81 | 79.85 | 78.80 | 79.61 | 1 677 923 | 0 |
04.04.2024 | 80.33 | 80.84 | 78.36 | 79.00 | 2 246 196 | 0 |
03.04.2024 | 80.13 | 80.50 | 79.11 | 79.31 | 2 048 442 | 0 |
02.04.2024 | 81.16 | 81.43 | 79.92 | 80.17 | 2 019 178 | 0 |
01.04.2024 | 82.00 | 82.91 | 81.61 | 81.64 | 1 887 711 | 0 |
28.03.2024 | 82.07 | 82.03 | 82.03 | 82.03 | 2 571 276 | 0 |
27.03.2024 | 80.35 | 82.69 | 80.35 | 81.87 | 3 900 345 | 0 |
26.03.2024 | 80.62 | 81.79 | 80.00 | 80.06 | 2 106 650 | 0 |
25.03.2024 | 81.42 | 82.39 | 80.57 | 80.72 | 2 812 435 | 0 |
22.03.2024 | 83.00 | 83.36 | 80.95 | 81.66 | 4 948 671 | 0 |
21.03.2024 | 78.75 | 80.73 | 78.57 | 80.44 | 4 888 168 | 0 |
20.03.2024 | 79.51 | 79.69 | 78.01 | 78.59 | 4 055 094 | 0 |
19.03.2024 | 76.64 | 79.08 | 76.39 | 78.23 | 3 570 210 | 0 |
18.03.2024 | 77.66 | 78.11 | 76.43 | 77.13 | 3 450 021 | 0 |
15.03.2024 | 76.85 | 78.19 | 76.69 | 78.02 | 8 638 488 | 0 |
14.03.2024 | 77.84 | 78.21 | 76.62 | 77.46 | 2 664 325 | 0 |
13.03.2024 | 77.72 | 79.28 | 77.38 | 77.52 | 2 455 001 | 0 |
12.03.2024 | 76.37 | 78.98 | 76.35 | 77.34 | 2 823 849 | 0 |
11.03.2024 | 78.21 | 78.92 | 76.25 | 76.40 | 2 454 517 | 0 |
08.03.2024 | 79.89 | 80.39 | 78.29 | 78.58 | 3 256 495 | 0 |
07.03.2024 | 78.40 | 79.61 | 78.10 | 79.52 | 2 744 608 | 0 |
06.03.2024 | 75.83 | 78.99 | 74.92 | 78.21 | 4 029 262 | 0 |
05.03.2024 | 75.97 | 76.51 | 75.09 | 75.96 | 5 206 403 | 0 |
04.03.2024 | 78.49 | 79.32 | 77.39 | 77.54 | 4 422 413 | 0 |
01.03.2024 | 81.31 | 81.79 | 77.52 | 77.92 | 4 901 337 | 0 |
29.02.2024 | 83.01 | 86.11 | 80.19 | 80.88 | 9 017 768 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus