Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 78.480 | 78.480 | 77.800 | 77.800 | 77.800 | 2 |
| 2026-10-15 | 77.770 | 77.770 | 77.770 | 77.770 | 77.770 | 204 |
| 2026-10-14 | 73.640 | 73.640 | 73.640 | 73.640 | 73.640 | 12 |
| 2026-10-13 | 70.560 | 70.560 | 70.560 | 70.560 | 70.560 | 0 |
| 2026-10-09 | 70.560 | 70.560 | 70.560 | 70.560 | 70.560 | 0 |
| 2026-10-08 | 70.560 | 70.560 | 70.560 | 70.560 | 70.560 | 0 |
| 2026-10-07 | 71.190 | 71.190 | 70.560 | 70.560 | 70.560 | 103 |
| 2026-10-06 | 72.080 | 72.080 | 72.080 | 72.080 | 72.080 | 0 |
| 2026-10-05 | 73.920 | 73.920 | 72.080 | 72.080 | 72.080 | 119 |
| 2026-10-02 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 0 |
| 2026-10-01 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 1 |
| 2026-09-30 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 0 |
| 2026-09-29 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 0 |
| 2026-09-28 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 5 |
| 2026-09-25 | 80.750 | 80.750 | 78.860 | 78.860 | 78.860 | 2 |
| 2026-09-24 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-09-23 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-09-22 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-09-21 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-09-18 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-09-17 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-09-16 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-09-15 | 80.500 | 80.500 | 80.500 | 80.500 | 79.922 | 0 |
| 2026-09-14 | 80.520 | 80.520 | 80.410 | 80.500 | 79.922 | 28 |
| 2026-09-11 | 70.000 | 70.000 | 70.000 | 70.000 | 69.497 | 0 |
| 2026-09-10 | 70.000 | 70.000 | 70.000 | 70.000 | 69.497 | 0 |
| 2026-09-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-09-08 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-09-07 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-09-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-09-03 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-09-02 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-09-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-08-31 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-08-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-08-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 6 |
| 2026-08-26 | 73.580 | 74.760 | 73.580 | 74.760 | 74.760 | 130 |
| 2026-08-25 | 74.830 | 74.830 | 74.830 | 74.830 | 74.830 | 0 |
| 2026-08-24 | 74.830 | 74.830 | 74.830 | 74.830 | 74.830 | 500 |
| 2026-08-21 | 74.620 | 74.620 | 74.620 | 74.620 | 74.620 | 1 |
| 2026-08-20 | 76.800 | 76.800 | 76.800 | 76.800 | 76.800 | 0 |
| 2026-08-19 | 76.800 | 76.800 | 76.800 | 76.800 | 76.800 | 18 |
| 2026-08-18 | 73.840 | 73.840 | 73.840 | 73.840 | 73.840 | 0 |
| 2026-08-17 | 73.840 | 73.840 | 73.840 | 73.840 | 73.840 | 103 |
| 2026-08-14 | 71.762 | 71.762 | 71.762 | 71.762 | 71.762 | 0 |
| 2026-08-13 | 71.762 | 71.762 | 71.762 | 71.762 | 71.762 | 0 |
| 2026-08-12 | 71.762 | 71.762 | 71.762 | 71.762 | 71.762 | 0 |
| 2026-08-11 | 71.762 | 71.762 | 71.762 | 71.762 | 71.762 | 0 |
| 2026-08-10 | 71.762 | 71.762 | 71.762 | 71.762 | 71.762 | 0 |
| 2026-08-07 | 430.57 | 430.57 | 430.57 | 430.57 | 71.762 | 0 |
| 2026-08-06 | 430.57 | 430.57 | 430.57 | 430.57 | 71.762 | 0 |
| 2026-08-05 | 434.79 | 434.79 | 430.57 | 430.57 | 71.762 | 678 |
| 2026-08-04 | 459.00 | 459.00 | 459.00 | 459.00 | 76.500 | 0 |
| 2026-08-03 | 459.00 | 459.00 | 459.00 | 459.00 | 76.500 | 0 |
| 2026-07-31 | 459.00 | 459.00 | 459.00 | 459.00 | 76.500 | 0 |
| 2026-07-30 | 459.00 | 459.00 | 459.00 | 459.00 | 76.500 | 0 |
| 2026-07-29 | 459.00 | 459.00 | 459.00 | 459.00 | 76.500 | 0 |
| 2026-07-28 | 460.80 | 460.80 | 459.00 | 459.00 | 76.500 | 312 |
| 2026-07-27 | 447.04 | 453.20 | 447.04 | 453.20 | 75.533 | 114 |
| 2026-07-24 | 433.01 | 433.01 | 433.01 | 433.01 | 72.168 | 12 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 19.8652 USD |
| 2026-03-20 | 19.4522 USD |
| 2025-12-12 | 20.7715 USD |
| 2025-09-16 | 20.9899 USD |
| 2025-06-16 | 21.4819 USD |
| 2025-03-21 | 22.6718 USD |
| 2024-12-13 | 23.3912 USD |
| 2024-09-17 | 21.4622 USD |
| 2024-06-18 | 20.7999 USD |
| 2024-03-19 | 19.5927 USD |
| 2023-12-08 | 18.3729 USD |
| 2023-09-15 | 18.8494 USD |
| 2023-06-13 | 18.2189 USD |
| 2023-03-21 | 18.4642 USD |
| 2022-12-12 | 28.7512 USD |
| 2022-12-09 | 19.4477 USD |
| 2022-09-19 | 27.9898 USD |
| 2022-09-16 | 18.9328 USD |
| 2022-06-13 | 28.6783 USD |
| 2022-06-10 | 19.3986 USD |
| 2022-03-23 | 24.6793 USD |
| 2022-03-22 | 16.6936 USD |
| 2021-12-13 | 23.7812 USD |
| 2021-12-10 | 16.0861 USD |
| 2021-09-13 | 23.1382 USD |
| 2021-09-10 | 15.6512 USD |
| 2021-06-16 | 21.9379 USD |
| 2021-06-15 | 14.8392 USD |
| 2021-03-17 | 23.7044 USD |
| 2021-03-16 | 16.0341 USD |
| 2020-12-14 | 17.6557 USD |
| 2020-12-11 | 11.8678 USD |
| 2020-09-14 | 18.4820 USD |
| 2020-09-11 | 12.3726 USD |
| 2020-06-09 | 17.4973 USD |
| 2020-06-08 | 11.5915 USD |
| 2020-03-18 | 16.7551 USD |
| 2020-03-17 | 11.0998 USD |
| 2019-12-16 | 12.7677 USD |
| 2019-12-13 | 8.4600 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.