Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 365.20 | 365.20 | 365.20 | 365.20 | 38.089 | 0 |
| 2024-05-23 | 365.20 | 365.20 | 365.20 | 365.20 | 38.089 | 0 |
| 2024-05-22 | 365.20 | 365.20 | 365.20 | 365.20 | 38.089 | 6 |
| 2024-05-21 | 373.55 | 373.55 | 372.00 | 372.00 | 38.798 | 12 |
| 2024-05-20 | 379.62 | 379.62 | 379.62 | 379.62 | 39.593 | 12 |
| 2024-05-17 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-16 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-15 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-14 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-13 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 12 |
| 2024-05-10 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-09 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-08 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-07 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-06 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 12 |
| 2024-05-03 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-05-02 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-04-30 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-04-29 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-04-26 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 0 |
| 2024-04-25 | 383.00 | 383.00 | 383.00 | 383.00 | 39.945 | 6 |
| 2024-04-24 | 400.00 | 400.00 | 400.00 | 400.00 | 41.718 | 0 |
| 2024-04-23 | 400.00 | 400.00 | 400.00 | 400.00 | 41.718 | 0 |
| 2024-04-22 | 400.00 | 400.00 | 400.00 | 400.00 | 41.718 | 0 |
| 2024-04-19 | 400.00 | 400.00 | 400.00 | 400.00 | 41.718 | 0 |
| 2024-04-18 | 400.00 | 400.00 | 400.00 | 400.00 | 41.718 | 0 |
| 2024-04-17 | 400.00 | 400.00 | 400.00 | 400.00 | 41.718 | 0 |
| 2024-04-16 | 400.00 | 400.00 | 400.00 | 400.00 | 41.718 | 6 |
| 2024-04-15 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-12 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-11 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-10 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-09 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-08 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-05 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-04 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-03 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-02 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-04-01 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-03-28 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-03-27 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 0 |
| 2024-03-26 | 396.50 | 396.50 | 396.50 | 396.50 | 41.353 | 6 |
| 2024-03-25 | 396.63 | 396.63 | 396.63 | 396.63 | 41.367 | 0 |
| 2024-03-22 | 396.63 | 396.63 | 396.63 | 396.63 | 41.367 | 0 |
| 2024-03-21 | 395.85 | 396.63 | 395.85 | 396.63 | 41.367 | 108 |
| 2024-03-20 | 382.54 | 392.02 | 382.54 | 392.02 | 40.886 | 12 |
| 2024-03-19 | 385.71 | 385.71 | 385.71 | 385.71 | 40.228 | 0 |
| 2024-03-18 | 385.71 | 385.71 | 385.71 | 385.71 | 38.185 | 0 |
| 2024-03-15 | 385.71 | 385.71 | 385.71 | 385.71 | 38.185 | 0 |
| 2024-03-14 | 385.71 | 385.71 | 385.71 | 385.71 | 38.185 | 0 |
| 2024-03-13 | 385.71 | 385.71 | 385.71 | 385.71 | 38.185 | 0 |
| 2024-03-12 | 385.71 | 385.71 | 385.71 | 385.71 | 38.185 | 0 |
| 2024-03-11 | 385.71 | 385.71 | 385.71 | 385.71 | 38.185 | 6 |
| 2024-03-08 | 387.27 | 387.27 | 387.27 | 387.27 | 38.339 | 0 |
| 2024-03-07 | 387.27 | 387.27 | 387.27 | 387.27 | 38.339 | 42 |
| 2024-03-06 | 390.64 | 390.64 | 390.64 | 390.64 | 38.673 | 66 |
| 2024-03-05 | 389.21 | 389.21 | 389.21 | 389.21 | 38.531 | 0 |
| 2024-03-04 | 389.21 | 389.21 | 389.21 | 389.21 | 38.531 | 6 |
| 2024-03-01 | 386.80 | 386.80 | 386.80 | 386.80 | 38.292 | 18 |
| 2024-02-29 | 399.70 | 408.50 | 399.70 | 401.60 | 39.758 | 24 |
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.