Singapore markets open in 8 hours 45 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,019.94 -51.69 (-1.02%) Dow
37,922.80 -538.12 (-1.40%) Nasdaq
15,488.42 -224.33 (-1.43%) Bitcoin USD
64,013.45 -704.14 (-1.09%) CMC Crypto 200
1,385.79 +3.22 (+0.23%)
Best Buy Co., Inc. (BBYY34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 12:31PM BRT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 1 |
| 24 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 23 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 22 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 19 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 18 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 17 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 16 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 15 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 12 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 11 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 10 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 09 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 08 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 05 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 04 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 03 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 02 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 01 Apr 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 28 Mar 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 27 Mar 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
| 26 Mar 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 1 |
| 25 Mar 2024 | 396.63 | 396.63 | 396.63 | 396.63 | 396.63 | - |
| 22 Mar 2024 | 396.63 | 396.63 | 396.63 | 396.63 | 396.63 | - |
| 21 Mar 2024 | 395.85 | 396.63 | 395.85 | 396.63 | 396.63 | 18 |
| 20 Mar 2024 | 382.54 | 392.02 | 382.54 | 392.02 | 392.02 | 2 |
| 20 Mar 2024 | 3.379288 Dividend | |||||
| 19 Mar 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 382.33 | - |
| 18 Mar 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 382.33 | - |
| 15 Mar 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 382.33 | - |
| 14 Mar 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 382.33 | - |
| 13 Mar 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 382.33 | - |
| 12 Mar 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 382.33 | - |
| 11 Mar 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 382.33 | 1 |
| 08 Mar 2024 | 387.27 | 387.27 | 387.27 | 387.27 | 383.88 | - |
| 07 Mar 2024 | 387.27 | 387.27 | 387.27 | 387.27 | 383.88 | 7 |
| 06 Mar 2024 | 390.64 | 390.64 | 390.64 | 390.64 | 387.22 | 11 |
| 05 Mar 2024 | 389.21 | 389.21 | 389.21 | 389.21 | 385.80 | - |
| 04 Mar 2024 | 389.21 | 389.21 | 389.21 | 389.21 | 385.80 | 1 |
| 01 Mar 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 383.41 | 3 |
| 29 Feb 2024 | 399.70 | 408.50 | 399.70 | 401.60 | 398.08 | 4 |
| 28 Feb 2024 | 368.15 | 368.15 | 368.15 | 368.15 | 364.92 | - |
| 27 Feb 2024 | 368.15 | 368.15 | 368.15 | 368.15 | 364.92 | - |
| 26 Feb 2024 | 368.15 | 368.15 | 368.15 | 368.15 | 364.92 | - |
| 23 Feb 2024 | 368.15 | 368.15 | 368.15 | 368.15 | 364.92 | 1 |
| 22 Feb 2024 | 366.96 | 366.96 | 366.96 | 366.96 | 363.74 | - |
| 21 Feb 2024 | 366.96 | 366.96 | 366.96 | 366.96 | 363.74 | - |
| 20 Feb 2024 | 366.96 | 366.96 | 366.96 | 366.96 | 363.74 | - |
| 19 Feb 2024 | 366.96 | 366.96 | 366.96 | 366.96 | 363.74 | - |
| 16 Feb 2024 | 366.96 | 366.96 | 366.96 | 366.96 | 363.74 | - |
| 15 Feb 2024 | 366.96 | 366.96 | 366.96 | 366.96 | 363.74 | - |
| 14 Feb 2024 | 363.96 | 366.96 | 363.96 | 366.96 | 363.74 | 2 |
| 09 Feb 2024 | 358.56 | 358.56 | 358.56 | 358.56 | 355.42 | - |
| 08 Feb 2024 | 358.56 | 358.56 | 358.56 | 358.56 | 355.42 | - |
| 07 Feb 2024 | 358.56 | 358.56 | 358.56 | 358.56 | 355.42 | - |
| 06 Feb 2024 | 358.56 | 358.56 | 358.56 | 358.56 | 355.42 | - |
| 05 Feb 2024 | 358.56 | 358.56 | 358.56 | 358.56 | 355.42 | - |
| 02 Feb 2024 | 358.56 | 358.56 | 358.56 | 358.56 | 355.42 | - |
| 01 Feb 2024 | 358.56 | 358.56 | 358.56 | 358.56 | 355.42 | - |
| 31 Jan 2024 | 358.56 | 358.56 | 358.56 | 358.56 | 355.42 | 20 |
| 30 Jan 2024 | 363.91 | 363.91 | 363.91 | 363.91 | 360.72 | 20 |
| 29 Jan 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 360.16 | 4 |
| 26 Jan 2024 | 359.64 | 359.64 | 359.64 | 359.64 | 356.49 | - |
| 25 Jan 2024 | 359.64 | 359.64 | 359.64 | 359.64 | 356.49 | - |
| 24 Jan 2024 | 359.64 | 359.64 | 359.64 | 359.64 | 356.49 | 1 |
| 23 Jan 2024 | 364.35 | 364.35 | 364.35 | 364.35 | 361.16 | - |
| 22 Jan 2024 | 353.85 | 364.35 | 353.85 | 364.35 | 361.16 | 3 |
| 19 Jan 2024 | 350.35 | 350.35 | 350.35 | 350.35 | 347.28 | 1 |
| 18 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 17 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 16 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 15 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 12 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 11 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 10 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 09 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 08 Jan 2024 | 374.07 | 374.07 | 374.07 | 374.07 | 370.79 | - |
| 05 Jan 2024 | 377.77 | 377.77 | 374.07 | 374.07 | 370.79 | 2 |
| 04 Jan 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 371.42 | - |
| 03 Jan 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 371.42 | 1 |
| 02 Jan 2024 | 372.59 | 372.59 | 372.59 | 372.59 | 369.33 | - |
| 28 Dec 2023 | 372.59 | 372.59 | 372.59 | 372.59 | 369.33 | - |
| 27 Dec 2023 | 372.59 | 372.59 | 372.59 | 372.59 | 369.33 | - |
| 26 Dec 2023 | 367.00 | 373.70 | 367.00 | 372.59 | 369.33 | 45 |
| 22 Dec 2023 | 366.04 | 366.04 | 366.04 | 366.04 | 362.83 | - |
| 21 Dec 2023 | 366.04 | 366.04 | 366.04 | 366.04 | 362.83 | - |
| 20 Dec 2023 | 366.04 | 366.04 | 366.04 | 366.04 | 362.83 | - |
| 19 Dec 2023 | 366.04 | 366.04 | 366.04 | 366.04 | 362.83 | - |
| 18 Dec 2023 | 366.04 | 366.04 | 366.04 | 366.04 | 362.83 | - |
| 15 Dec 2023 | 366.04 | 366.04 | 366.04 | 366.04 | 362.83 | - |
| 14 Dec 2023 | 366.04 | 366.04 | 366.04 | 366.04 | 362.83 | - |
| 13 Dec 2023 | 366.04 | 366.04 | 366.04 | 366.04 | 362.83 | - |
| 12 Dec 2023 | 365.90 | 366.04 | 365.90 | 366.04 | 362.83 | 30 |
| 11 Dec 2023 | 368.06 | 368.06 | 368.06 | 368.06 | 364.84 | - |
| 11 Dec 2023 | 3.168903 Dividend | |||||
| 08 Dec 2023 | 368.06 | 368.06 | 368.06 | 368.06 | 361.69 | - |
| 07 Dec 2023 | 368.06 | 368.06 | 368.06 | 368.06 | 361.69 | - |
| 06 Dec 2023 | 368.06 | 368.06 | 368.06 | 368.06 | 361.69 | - |
| 05 Dec 2023 | 368.06 | 368.06 | 368.06 | 368.06 | 361.69 | - |
| 04 Dec 2023 | 368.28 | 368.28 | 368.06 | 368.06 | 361.69 | 131 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.