Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	BBY	74.635	75.15	73.41	73.61	-1.39	3,415,600	27,967	72.85	74.57
2024-04-29	Z	BBY	75.32	75.81	74.69	75.00	-0.0499	1,859,068	19,965	74.61	75.30
2024-04-26	Z	BBY	75.20	76.15	75.01	75.05	-0.2002	2,125,259	19,094	74.75	75.42
2024-04-25	Z	BBY	73.52	75.29	73.08	75.24	0.82	1,857,830	18,561	73.50	77.14
2024-04-24	Z	BBY	74.60	74.91	73.535	74.43	-0.60	3,495,040	26,780	73.80	75.96
2024-04-23	Z	BBY	75.13	76.00	74.34	75.04	-0.07	2,411,989	22,029	74.14	75.92
2024-04-22	Z	BBY	76.58	76.80	74.525	75.12	-1.03	2,504,508	24,675	74.22	76.11
2024-04-19	Z	BBY	75.91	76.84	75.91	76.15	0.14	1,368,340	19,353	75.30	77.06
2024-04-18	Z	BBY	76.70	77.32	75.63	76.00	-0.22	1,659,625	19,343	75.66	76.50
2024-04-17	Z	BBY	75.75	76.6911	75.34	76.23	1.05	2,307,400	24,388	75.94	77.88
2024-04-16	Z	BBY	75.99	76.42	75.17	75.17	-1.12	3,936,007	26,394	75.00	79.70
2024-04-15	Z	BBY	78.85	79.555	76.05	76.295	-1.705	3,084,696	32,515	76.11	76.63
2024-04-12	Z	BBY	79.00	79.145	77.01	78.00	-2.02	2,710,582	26,257	77.55	78.03
2024-04-11	Z	BBY	80.37	80.84	79.03	80.01	0.115	2,461,604	21,283	79.75	81.94
2024-04-10	Z	BBY	80.92	82.05	79.76	79.89	-2.67	4,456,501	31,664	79.75	80.37
2024-04-09	Z	BBY	80.71	83.32	80.665	82.55	2.40	3,370,863	27,962	82.34	82.69
2024-04-08	Z	BBY	79.97	81.41	79.80	80.14	0.52	2,444,269	19,126	80.15	81.45
2024-04-05	Z	BBY	78.88	79.8517	78.80	79.61	0.63	1,680,025	14,809	79.24	79.93
2024-04-04	Z	BBY	80.33	80.845	78.37	79.00	-0.33	2,252,346	20,600	79.10	82.22
2024-04-03	Z	BBY	80.13	80.50	79.11	79.31	-0.865	2,062,975	21,051	79.13	79.85
2024-04-02	Z	BBY	81.16	81.43	79.92	80.17	-1.51	2,020,198	17,920	79.80	82.65
2024-04-01	Z	BBY	82.10	82.91	81.61	81.64	-0.42	1,888,142	17,591	81.65	82.44
2024-03-29	Z	BBY	82.07	82.9599	81.67	82.03	0.155	0	0	81.69	83.50
2024-03-28	Z	BBY	82.07	82.9599	81.67	82.03	0.155	2,570,607	19,850	81.69	83.50
2024-03-27	Z	BBY	80.35	82.69	80.35	81.87	1.79	3,906,507	32,513	82.00	84.15
2024-03-26	Z	BBY	80.62	81.79	80.005	80.06	-0.685	2,106,655	15,509	79.36	81.00
2024-03-25	Z	BBY	81.42	82.38	80.57	80.72	-0.96	2,813,672	20,399	79.88	82.38
2024-03-22	Z	BBY	83.00	83.36	80.95	81.66	1.23	4,950,011	32,780	81.76	85.09
2024-03-21	Z	BBY	78.57	80.73	78.57	80.44	1.84	4,898,103	25,638	76.89	85.38
2024-03-20	Z	BBY	79.51	79.69	78.01	78.59	1.27	4,083,616	25,388	78.75	79.00
2024-03-19	Z	BBY	76.64	79.08	76.391	78.23	1.07	3,596,302	21,075	77.00	78.75
2024-03-18	Z	BBY	77.66	78.10	76.43	77.13	-0.89	3,451,727	21,926	76.17	78.60
2024-03-15	Z	BBY	76.90	78.19	76.69	78.02	0.55	8,646,721	19,595	76.81	79.01
2024-03-14	Z	BBY	77.84	78.21	76.62	77.46	-0.055	2,685,623	17,819	76.56	80.07
2024-03-13	Z	BBY	77.72	79.28	77.38	77.52	0.175	2,517,646	16,085	77.70	77.97
2024-03-12	Z	BBY	76.37	78.98	76.35	77.34	0.91	2,825,072	19,091	77.07	77.67
2024-03-11	Z	BBY	78.61	78.61	76.25	76.40	-2.21	2,455,939	19,169	76.50	78.99
2024-03-08	Z	BBY	79.89	80.39	78.29	78.58	-0.93	3,295,872	21,237	78.06	79.10
2024-03-07	Z	BBY	78.40	79.61	78.10	79.52	1.32	2,773,092	20,471	78.58	80.00
2024-03-06	Z	BBY	75.83	78.99	74.92	78.21	2.25	4,223,519	28,958	73.99	78.82
2024-03-05	Z	BBY	75.97	76.51	75.095	75.96	-1.58	5,228,988	33,747	74.38	80.00
2024-03-04	Z	BBY	78.49	79.3199	77.395	77.54	-0.39	4,453,151	27,802	77.15	77.61
2024-03-01	Z	BBY	81.235	81.78	77.535	77.91	-2.97	4,911,817	35,031	78.00	78.20
2024-02-29	Z	BBY	83.01	86.11	80.19	80.88	1.18	9,020,334	66,194	80.26	90.00
2024-02-28	Z	BBY	79.42	80.31	79.05	79.68	0.62	4,753,285	38,050	79.84	80.25
2024-02-27	Z	BBY	76.65	79.23	76.52	79.06	2.65	3,756,547	30,773	79.05	79.30
2024-02-26	Z	BBY	76.07	77.18	75.78	76.45	0.19	2,426,437	18,916	75.91	76.93
2024-02-23	Z	BBY	75.46	76.96	75.265	76.28	1.08	1,895,997	17,666	75.82	76.47
2024-02-22	Z	BBY	74.54	75.60	74.39	75.21	1.10	1,791,413	14,825	75.00	75.68
2024-02-21	Z	BBY	73.00	74.82	72.88	74.12	0.82	1,821,384	16,949	71.80	80.00
2024-02-20	Z	BBY	73.22	73.625	72.44	73.27	-0.47	3,180,286	24,572	72.40	73.27
2024-02-19	Z	BBY	74.30	74.92	73.545	73.75	-0.89	0	0	73.29	73.97
2024-02-16	Z	BBY	74.30	74.92	73.545	73.75	-0.89	1,919,820	15,156	73.29	73.97
2024-02-15	Z	BBY	74.79	75.83	74.49	74.65	0.07	1,873,724	14,525	74.29	79.25
2024-02-14	Z	BBY	73.04	74.64	72.71	74.60	1.71	2,427,048	17,259	72.29	75.79
2024-02-13	Z	BBY	74.06	74.67	72.43	72.90	-3.00	2,719,531	24,373	72.50	79.46
2024-02-12	Z	BBY	75.79	77.15	74.67	75.92	0.325	2,577,963	18,712	75.54	76.29
2024-02-09	Z	BBY	75.50	75.68	74.76	75.60	0.10	1,532,922	12,636	75.28	75.94
2024-02-08	Z	BBY	75.56	75.94	75.04	75.49		1,877,548	16,340	74.10	75.50
2024-02-07	Z	BBY	75.29	75.61	74.22	75.48	0.63	2,014,539	14,105	74.94	75.70
2024-02-06	Z	BBY	74.00	75.18	73.56	74.84	0.62	1,683,690	12,364	74.32	75.29
2024-02-05	Z	BBY	74.61	74.70	73.4601	74.21	-1.49	1,859,574	14,613	73.50	81.02
2024-02-02	Z	BBY	74.54	76.17	73.25	75.69	0.44	2,399,692	18,249	75.08	80.00
2024-02-01	Z	BBY	72.85	75.26	72.40	75.24	2.75	2,374,333	20,152	68.95	77.89
2024-01-31	Z	BBY	73.03	73.60	72.0507	72.49	-0.84	9,978,894	28,543	72.19	73.18