Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-16 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-15 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-14 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-13 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-12 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-09 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-08 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-07 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-06 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-05 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-02 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-08-01 | 480.01 | 480.01 | 480.01 | 480.01 | 52.388 | 0 |
| 2024-07-31 | 470.00 | 482.98 | 470.00 | 480.01 | 52.388 | 54 |
| 2024-07-30 | 480.00 | 480.00 | 480.00 | 480.00 | 52.387 | 0 |
| 2024-07-29 | 480.00 | 480.00 | 480.00 | 480.00 | 52.387 | 6 |
| 2024-07-26 | 500.00 | 500.00 | 500.00 | 500.00 | 54.569 | 0 |
| 2024-07-25 | 500.00 | 500.00 | 500.00 | 500.00 | 54.569 | 6 |
| 2024-07-24 | 500.00 | 500.00 | 500.00 | 500.00 | 54.569 | 0 |
| 2024-07-23 | 495.00 | 500.00 | 495.00 | 500.00 | 54.569 | 18 |
| 2024-07-22 | 500.00 | 500.00 | 500.00 | 500.00 | 54.569 | 0 |
| 2024-07-19 | 500.00 | 500.00 | 500.00 | 500.00 | 54.569 | 0 |
| 2024-07-18 | 500.00 | 500.00 | 500.00 | 500.00 | 54.569 | 6 |
| 2024-07-17 | 490.00 | 490.00 | 490.00 | 490.00 | 53.478 | 6 |
| 2024-07-16 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 0 |
| 2024-07-15 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 0 |
| 2024-07-12 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 0 |
| 2024-07-11 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 0 |
| 2024-07-10 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 0 |
| 2024-07-09 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 0 |
| 2024-07-08 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 0 |
| 2024-07-05 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 0 |
| 2024-07-04 | 446.84 | 446.84 | 446.84 | 446.84 | 48.768 | 6 |
| 2024-07-03 | 456.37 | 456.37 | 456.37 | 456.37 | 49.808 | 18 |
| 2024-07-02 | 470.00 | 470.00 | 470.00 | 470.00 | 51.295 | 0 |
| 2024-07-01 | 470.00 | 470.00 | 470.00 | 470.00 | 51.295 | 0 |
| 2024-06-28 | 470.00 | 470.00 | 470.00 | 470.00 | 51.295 | 18 |
| 2024-06-27 | 487.06 | 487.06 | 487.06 | 487.06 | 53.157 | 0 |
| 2024-06-26 | 487.06 | 487.06 | 487.06 | 487.06 | 53.157 | 0 |
| 2024-06-25 | 487.06 | 487.06 | 487.06 | 487.06 | 53.157 | 0 |
| 2024-06-24 | 487.06 | 487.06 | 487.06 | 487.06 | 53.157 | 30 |
| 2024-06-21 | 494.37 | 495.50 | 494.37 | 494.50 | 53.969 | 78 |
| 2024-06-20 | 468.74 | 468.74 | 468.74 | 468.74 | 51.158 | 0 |
| 2024-06-19 | 468.74 | 468.74 | 468.74 | 468.74 | 51.158 | 0 |
| 2024-06-18 | 468.74 | 468.74 | 468.74 | 468.74 | 51.158 | 0 |
| 2024-06-17 | 468.74 | 468.74 | 468.74 | 468.74 | 48.888 | 0 |
| 2024-06-14 | 468.74 | 468.74 | 468.74 | 468.74 | 48.888 | 0 |
| 2024-06-13 | 468.74 | 468.74 | 468.74 | 468.74 | 48.888 | 0 |
| 2024-06-12 | 468.74 | 468.74 | 468.74 | 468.74 | 48.888 | 0 |
| 2024-06-11 | 468.74 | 468.74 | 468.74 | 468.74 | 48.888 | 0 |
| 2024-06-10 | 468.74 | 468.74 | 468.74 | 468.74 | 48.888 | 0 |
| 2024-06-07 | 468.74 | 468.74 | 468.74 | 468.74 | 48.888 | 18 |
| 2024-06-06 | 464.36 | 464.36 | 464.36 | 464.36 | 48.431 | 12 |
| 2024-06-05 | 459.54 | 459.54 | 459.54 | 459.54 | 47.928 | 30 |
| 2024-06-04 | 457.59 | 457.59 | 457.59 | 457.59 | 47.725 | 30 |
| 2024-06-03 | 448.35 | 457.59 | 448.00 | 457.59 | 47.725 | 1,956 |
| 2024-05-31 | 365.20 | 365.20 | 365.20 | 365.20 | 38.089 | 0 |
| 2024-05-29 | 365.20 | 365.20 | 365.20 | 365.20 | 38.089 | 0 |
| 2024-05-28 | 365.20 | 365.20 | 365.20 | 365.20 | 38.089 | 0 |
| 2024-05-27 | 365.20 | 365.20 | 365.20 | 365.20 | 38.089 | 0 |
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.