Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BBY.US
84.23+0.17(+0.20%)(czas lokalny: 16.08.2024 10:56)Best Buy Co. Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 86.00 | 86.35 | 83.84 | 84.43 | 1 883 593 | 0 |
14.08.2024 | 83.88 | 84.16 | 82.54 | 83.14 | 1 403 466 | 0 |
13.08.2024 | 81.78 | 83.84 | 81.75 | 83.08 | 2 110 259 | 0 |
12.08.2024 | 82.80 | 83.25 | 81.06 | 81.94 | 2 493 050 | 0 |
09.08.2024 | 82.48 | 83.79 | 81.90 | 83.73 | 1 653 005 | 0 |
08.08.2024 | 81.07 | 82.67 | 80.93 | 82.56 | 1 688 169 | 0 |
07.08.2024 | 82.93 | 83.70 | 80.62 | 80.70 | 2 055 221 | 0 |
06.08.2024 | 80.59 | 82.45 | 79.78 | 82.00 | 2 846 670 | 0 |
05.08.2024 | 79.80 | 80.81 | 78.55 | 79.84 | 3 047 683 | 0 |
02.08.2024 | 84.00 | 84.16 | 81.89 | 82.36 | 2 873 096 | 0 |
01.08.2024 | 86.74 | 87.40 | 84.33 | 85.67 | 2 507 243 | 0 |
31.07.2024 | 85.40 | 87.32 | 84.84 | 86.52 | 5 656 518 | 0 |
30.07.2024 | 85.48 | 86.11 | 84.48 | 85.35 | 2 326 025 | 0 |
29.07.2024 | 87.42 | 87.74 | 84.77 | 85.48 | 2 972 821 | 0 |
26.07.2024 | 88.10 | 88.70 | 86.78 | 87.35 | 1 710 584 | 0 |
25.07.2024 | 87.43 | 88.49 | 87.12 | 87.35 | 1 789 325 | 0 |
24.07.2024 | 88.95 | 89.04 | 86.96 | 87.73 | 2 566 819 | 0 |
23.07.2024 | 88.46 | 89.48 | 88.04 | 88.95 | 2 588 797 | 0 |
22.07.2024 | 89.34 | 89.31 | 86.78 | 88.96 | 3 755 669 | 0 |
19.07.2024 | 88.25 | 89.02 | 87.72 | 88.60 | 3 017 939 | 0 |
18.07.2024 | 88.74 | 90.57 | 87.87 | 88.10 | 3 610 296 | 0 |
17.07.2024 | 86.32 | 89.73 | 86.13 | 89.16 | 3 958 059 | 0 |
16.07.2024 | 86.00 | 87.84 | 85.59 | 87.25 | 2 574 761 | 0 |
15.07.2024 | 85.79 | 86.42 | 85.20 | 85.50 | 2 414 979 | 0 |
12.07.2024 | 86.42 | 87.31 | 85.91 | 86.27 | 2 415 695 | 0 |
11.07.2024 | 86.36 | 88.00 | 85.58 | 86.01 | 2 731 443 | 0 |
10.07.2024 | 87.50 | 87.88 | 85.10 | 85.57 | 3 622 302 | 0 |
09.07.2024 | 85.84 | 86.81 | 85.47 | 86.42 | 3 568 686 | 0 |
08.07.2024 | 83.02 | 86.43 | 83.19 | 85.51 | 4 754 426 | 0 |
05.07.2024 | 82.18 | 82.78 | 81.63 | 82.45 | 3 619 744 | 0 |
03.07.2024 | 82.90 | 83.74 | 82.21 | 82.33 | 1 471 263 | 0 |
02.07.2024 | 81.55 | 82.21 | 80.53 | 82.17 | 3 074 517 | 0 |
01.07.2024 | 84.32 | 84.67 | 82.15 | 82.29 | 2 565 801 | 0 |
28.06.2024 | 84.10 | 85.19 | 83.82 | 84.29 | 3 519 010 | 0 |
27.06.2024 | 83.96 | 84.50 | 83.22 | 84.32 | 2 347 192 | 0 |
26.06.2024 | 86.24 | 86.38 | 83.92 | 84.26 | 3 653 788 | 0 |
25.06.2024 | 89.09 | 89.20 | 86.02 | 86.52 | 3 867 937 | 0 |
24.06.2024 | 90.76 | 91.00 | 89.30 | 89.33 | 2 238 996 | 0 |
21.06.2024 | 92.32 | 92.52 | 90.19 | 90.40 | 7 164 653 | 0 |
20.06.2024 | 92.30 | 92.73 | 91.44 | 92.37 | 3 584 813 | 0 |
18.06.2024 | 91.09 | 93.63 | 92.68 | 92.68 | 5 575 901 | 0 |
17.06.2024 | 90.19 | 91.85 | 88.07 | 91.26 | 5 212 556 | 0 |
14.06.2024 | 86.92 | 87.69 | 86.38 | 87.21 | 2 857 344 | 0 |
13.06.2024 | 86.38 | 88.06 | 85.58 | 87.73 | 2 943 823 | 0 |
12.06.2024 | 87.95 | 88.89 | 85.73 | 86.38 | 2 556 652 | 0 |
11.06.2024 | 86.78 | 87.26 | 85.89 | 87.11 | 2 329 529 | 0 |
10.06.2024 | 87.82 | 87.90 | 86.47 | 87.15 | 3 216 042 | 0 |
07.06.2024 | 87.79 | 89.00 | 87.55 | 87.92 | 2 327 204 | 0 |
06.06.2024 | 88.42 | 88.95 | 87.91 | 88.16 | 2 881 845 | 0 |
05.06.2024 | 88.00 | 88.96 | 86.58 | 88.94 | 3 426 372 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus