Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	435.91	435.91	435.91	435.91	35.205	0
2022-12-12	435.91	435.91	435.91	435.91	35.205	186
2022-12-09	450.45	450.45	450.45	450.45	34.058	0
2022-12-08	450.45	450.45	450.45	450.45	32.587	0
2022-12-07	450.45	450.45	450.45	450.45	32.587	0
2022-12-06	450.45	450.45	450.45	450.45	32.587	0
2022-12-05	450.45	450.45	450.45	450.45	32.587	0
2022-12-02	450.45	450.45	450.45	450.45	32.587	0
2022-12-01	450.90	450.90	450.45	450.45	32.587	36
2022-11-30	440.00	440.00	439.50	439.50	31.795	2,448
2022-11-29	439.50	441.42	439.50	441.42	31.934	24
2022-11-28	439.50	439.50	439.50	439.50	31.795	54
2022-11-25	378.10	378.10	378.10	378.10	27.353	0
2022-11-24	378.10	378.10	378.10	378.10	27.353	0
2022-11-23	378.10	378.10	378.10	378.10	27.353	0
2022-11-22	378.10	378.10	378.10	378.10	27.353	0
2022-11-21	378.10	378.10	378.10	378.10	27.353	0
2022-11-18	378.10	378.10	378.10	378.10	27.353	6
2022-11-17	371.84	371.84	371.84	371.84	26.900	6
2022-11-16	368.00	374.64	368.00	373.13	26.994	90
2022-11-14	340.00	340.00	340.00	340.00	24.597	6
2022-11-11	339.54	339.54	339.54	339.54	24.564	0
2022-11-10	339.54	339.54	339.54	339.54	24.564	0
2022-11-09	339.54	339.54	339.54	339.54	24.564	0
2022-11-08	339.54	339.54	339.54	339.54	24.564	0
2022-11-07	339.54	339.54	339.54	339.54	24.564	0
2022-11-04	339.54	339.54	339.54	339.54	24.564	0
2022-11-03	339.54	339.54	339.54	339.54	24.564	0
2022-11-01	339.54	339.54	339.54	339.54	24.564	0
2022-10-31	339.54	339.54	339.54	339.54	24.564	0
2022-10-28	339.54	339.54	339.54	339.54	24.564	0
2022-10-27	339.54	339.54	339.54	339.54	24.564	0
2022-10-26	339.54	339.54	339.54	339.54	24.564	0
2022-10-25	339.54	339.54	339.54	339.54	24.564	0
2022-10-24	339.54	339.54	339.54	339.54	24.564	2,400
2022-10-21	329.34	329.34	329.34	329.34	23.826	60
2022-10-20	329.34	329.34	329.34	329.34	23.826	18
2022-10-19	346.99	346.99	346.99	346.99	25.103	0
2022-10-18	346.99	346.99	346.99	346.99	25.103	0
2022-10-17	346.99	346.99	346.99	346.99	25.103	6
2022-10-14	330.33	330.33	330.33	330.33	23.897	0
2022-10-13	330.33	330.33	330.33	330.33	23.897	6
2022-10-11	330.33	335.00	330.33	335.00	24.235	138
2022-10-10	338.10	338.10	338.10	338.10	24.459	6
2022-10-07	341.01	341.01	337.14	338.10	24.459	9,612
2022-10-06	328.50	328.50	328.50	328.50	23.765	0
2022-10-05	328.50	328.50	328.50	328.50	23.765	0
2022-10-04	328.50	328.50	328.50	328.50	23.765	0
2022-10-03	335.94	335.94	328.50	328.50	23.765	2,160
2022-09-30	349.65	349.65	349.65	349.65	25.295	0
2022-09-29	352.10	352.10	349.65	349.65	25.295	120
2022-09-28	369.72	369.72	369.72	369.72	26.747	0
2022-09-27	369.72	369.72	369.72	369.72	26.747	0
2022-09-26	369.72	369.72	369.72	369.72	26.747	6
2022-09-23	352.24	352.24	352.24	352.24	25.482	0
2022-09-22	355.61	357.00	352.24	352.24	25.482	132
2022-09-21	381.50	381.50	381.50	381.50	27.599	0
2022-09-20	381.50	381.50	381.50	381.50	27.599	0
2022-09-19	381.50	381.50	381.50	381.50	27.599	0
2022-09-16	381.50	381.50	381.50	381.50	25.574	60

← NewerPage 17 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.