Best Buy Co. Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	367.00	367.00	367.00	367.00	31.097	0
2023-06-06	367.00	367.00	367.00	367.00	31.097	54
2023-06-05	363.90	363.90	363.90	363.90	30.835	0
2023-06-02	363.90	363.90	363.90	363.90	30.835	6
2023-06-01	362.50	362.50	362.50	362.50	30.716	6
2023-05-31	340.90	340.90	340.90	340.90	28.886	0
2023-05-30	340.90	340.90	340.90	340.90	28.886	0
2023-05-29	340.90	340.90	340.90	340.90	28.886	0
2023-05-26	340.90	340.90	340.90	340.90	28.886	0
2023-05-25	340.90	340.90	340.90	340.90	28.886	0
2023-05-24	340.90	340.90	340.90	340.90	28.886	18
2023-05-23	347.30	347.30	347.30	347.30	29.428	84
2023-05-22	360.38	360.38	360.38	360.38	30.536	0
2023-05-19	360.38	360.38	360.38	360.38	30.536	0
2023-05-18	360.38	360.38	360.38	360.38	30.536	12
2023-05-17	354.96	354.96	354.96	354.96	30.077	0
2023-05-16	354.96	354.96	354.96	354.96	30.077	0
2023-05-15	354.96	354.96	354.96	354.96	30.077	0
2023-05-12	354.96	354.96	354.96	354.96	30.077	0
2023-05-11	354.96	354.96	354.96	354.96	30.077	6
2023-05-10	360.00	360.00	360.00	360.00	30.504	6
2023-05-09	360.00	360.00	360.00	360.00	30.504	0
2023-05-08	360.00	360.00	360.00	360.00	30.504	0
2023-05-05	370.00	370.00	360.00	360.00	30.504	18
2023-05-04	370.00	370.00	370.00	370.00	31.352	0
2023-05-03	370.00	370.00	370.00	370.00	31.352	120
2023-05-02	364.82	364.82	364.82	364.82	30.913	6
2023-04-28	368.79	370.82	368.79	370.82	31.421	4,896
2023-04-27	370.00	370.00	370.00	370.00	31.352	0
2023-04-26	370.00	370.00	370.00	370.00	31.352	0
2023-04-25	370.00	370.00	370.00	370.00	31.352	0
2023-04-24	370.00	370.00	370.00	370.00	31.352	0
2023-04-20	370.00	370.00	370.00	370.00	31.352	18
2023-04-19	370.00	370.00	370.00	370.00	31.352	6
2023-04-18	360.00	360.00	360.00	360.00	30.504	0
2023-04-17	360.00	360.00	360.00	360.00	30.504	12
2023-04-14	357.84	357.84	357.84	357.84	30.321	0
2023-04-13	357.84	357.84	357.84	357.84	30.321	6
2023-04-12	368.40	368.40	368.40	368.40	31.216	54
2023-04-11	378.48	378.48	378.00	378.00	32.029	18
2023-04-10	396.80	396.80	396.80	396.80	33.622	0
2023-04-06	396.80	396.80	396.80	396.80	33.622	0
2023-04-05	396.80	396.80	396.80	396.80	33.622	0
2023-04-04	396.40	396.80	396.40	396.80	33.622	12
2023-04-03	397.07	397.07	396.40	396.40	33.588	12
2023-03-31	394.00	394.00	394.00	394.00	33.385	0
2023-03-30	394.00	394.00	394.00	394.00	33.385	0
2023-03-29	394.00	394.00	394.00	394.00	33.385	0
2023-03-28	394.00	394.00	394.00	394.00	33.385	0
2023-03-27	394.00	394.00	394.00	394.00	33.385	0
2023-03-24	394.00	394.00	394.00	394.00	33.385	0
2023-03-23	394.00	394.00	394.00	394.00	33.385	0
2023-03-22	394.00	394.00	394.00	394.00	33.385	0
2023-03-21	394.00	394.00	394.00	394.00	33.385	0
2023-03-20	394.00	394.00	394.00	394.00	31.821	0
2023-03-17	394.00	394.00	394.00	394.00	31.821	0
2023-03-16	394.00	394.00	394.00	394.00	31.821	0
2023-03-15	395.00	395.00	394.00	394.00	31.821	30
2023-03-14	429.75	429.75	429.75	429.75	34.708	0
2023-03-13	429.75	429.75	429.75	429.75	34.708	0

← NewerPage 15 of 21 · 1,247 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.