Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 391.00 | 391.00 | 391.00 | 391.00 | 24.942 | 0 |
| 2022-09-14 | 391.00 | 391.00 | 391.00 | 391.00 | 24.942 | 0 |
| 2022-09-13 | 391.00 | 391.00 | 391.00 | 391.00 | 24.942 | 18 |
| 2022-09-12 | 363.11 | 363.11 | 363.11 | 363.11 | 23.163 | 0 |
| 2022-09-09 | 363.11 | 363.11 | 363.11 | 363.11 | 23.163 | 0 |
| 2022-09-08 | 363.11 | 363.11 | 363.11 | 363.11 | 23.163 | 0 |
| 2022-09-06 | 363.11 | 363.11 | 363.11 | 363.11 | 23.163 | 0 |
| 2022-09-05 | 363.11 | 363.11 | 363.11 | 363.11 | 23.163 | 0 |
| 2022-09-02 | 375.00 | 375.00 | 363.11 | 363.11 | 23.163 | 20,952 |
| 2022-09-01 | 375.89 | 375.89 | 375.89 | 375.89 | 23.978 | 2,160 |
| 2022-08-31 | 379.24 | 379.24 | 371.23 | 371.23 | 23.681 | 2,406 |
| 2022-08-30 | 391.58 | 393.31 | 384.54 | 384.54 | 24.530 | 48 |
| 2022-08-29 | 371.42 | 371.42 | 370.88 | 371.30 | 23.685 | 84 |
| 2022-08-26 | 377.80 | 377.80 | 377.80 | 377.80 | 24.100 | 6 |
| 2022-08-25 | 424.99 | 424.99 | 424.99 | 424.99 | 27.110 | 0 |
| 2022-08-24 | 424.99 | 424.99 | 424.99 | 424.99 | 27.110 | 0 |
| 2022-08-23 | 424.99 | 424.99 | 424.99 | 424.99 | 27.110 | 0 |
| 2022-08-22 | 424.99 | 424.99 | 424.99 | 424.99 | 27.110 | 0 |
| 2022-08-19 | 424.99 | 424.99 | 424.99 | 424.99 | 27.110 | 0 |
| 2022-08-18 | 424.99 | 424.99 | 424.99 | 424.99 | 27.110 | 0 |
| 2022-08-17 | 425.15 | 425.15 | 424.99 | 424.99 | 27.110 | 342 |
| 2022-08-16 | 443.40 | 443.40 | 436.24 | 436.24 | 27.828 | 228 |
| 2022-08-15 | 408.60 | 408.60 | 408.60 | 408.60 | 26.065 | 6 |
| 2022-08-12 | 398.84 | 398.84 | 398.84 | 398.84 | 25.442 | 0 |
| 2022-08-11 | 398.84 | 398.84 | 398.84 | 398.84 | 25.442 | 0 |
| 2022-08-10 | 398.84 | 398.84 | 398.84 | 398.84 | 25.442 | 6 |
| 2022-08-09 | 401.69 | 401.69 | 401.69 | 401.69 | 25.624 | 0 |
| 2022-08-08 | 401.69 | 401.69 | 401.69 | 401.69 | 25.624 | 0 |
| 2022-08-05 | 401.69 | 401.69 | 401.69 | 401.69 | 25.624 | 0 |
| 2022-08-04 | 401.69 | 401.69 | 401.69 | 401.69 | 25.624 | 0 |
| 2022-08-03 | 401.69 | 401.69 | 401.69 | 401.69 | 25.624 | 420 |
| 2022-08-02 | 397.66 | 397.66 | 397.66 | 397.66 | 25.367 | 0 |
| 2022-08-01 | 397.66 | 397.66 | 397.66 | 397.66 | 25.367 | 3,996 |
| 2022-07-29 | 401.80 | 401.80 | 401.80 | 401.80 | 25.631 | 0 |
| 2022-07-28 | 393.50 | 401.80 | 393.50 | 401.80 | 25.631 | 1,698 |
| 2022-07-27 | 385.81 | 385.81 | 385.81 | 385.81 | 24.611 | 0 |
| 2022-07-26 | 385.86 | 385.86 | 385.81 | 385.81 | 24.611 | 1,146 |
| 2022-07-25 | 411.36 | 411.36 | 406.17 | 406.17 | 25.910 | 192 |
| 2022-07-22 | 427.03 | 427.03 | 423.12 | 423.12 | 26.991 | 150 |
| 2022-07-21 | 424.29 | 429.57 | 424.29 | 429.57 | 27.402 | 480 |
| 2022-07-20 | 418.30 | 428.72 | 418.30 | 428.72 | 27.348 | 510 |
| 2022-07-19 | 409.76 | 411.16 | 409.76 | 411.16 | 26.228 | 66 |
| 2022-07-18 | 390.00 | 399.36 | 390.00 | 396.89 | 25.318 | 882 |
| 2022-07-15 | 390.00 | 390.00 | 390.00 | 390.00 | 24.878 | 6 |
| 2022-07-14 | 388.32 | 388.32 | 388.32 | 388.32 | 24.771 | 180 |
| 2022-07-13 | 386.46 | 386.46 | 386.46 | 386.46 | 24.652 | 0 |
| 2022-07-12 | 386.46 | 386.46 | 386.46 | 386.46 | 24.652 | 30 |
| 2022-07-11 | 373.78 | 374.32 | 373.78 | 374.32 | 23.878 | 138 |
| 2022-07-08 | 374.54 | 374.54 | 373.40 | 373.78 | 23.843 | 1,782 |
| 2022-07-07 | 373.69 | 377.79 | 373.69 | 377.79 | 24.099 | 168 |
| 2022-07-06 | 372.73 | 372.73 | 372.73 | 372.73 | 23.776 | 12 |
| 2022-07-05 | 374.10 | 374.10 | 374.10 | 374.10 | 23.864 | 540 |
| 2022-07-04 | 350.54 | 350.54 | 350.54 | 350.54 | 22.361 | 0 |
| 2022-07-01 | 350.54 | 350.54 | 350.54 | 350.54 | 22.361 | 60 |
| 2022-06-30 | 342.27 | 343.35 | 342.27 | 343.35 | 21.902 | 30 |
| 2022-06-29 | 350.42 | 350.42 | 350.42 | 350.42 | 22.353 | 900 |
| 2022-06-28 | 378.13 | 378.13 | 378.13 | 378.13 | 24.121 | 0 |
| 2022-06-27 | 387.91 | 387.91 | 378.13 | 378.13 | 24.121 | 1,392 |
| 2022-06-24 | 390.00 | 390.00 | 390.00 | 390.00 | 24.878 | 1,140 |
| 2022-06-23 | 364.70 | 369.37 | 364.70 | 369.37 | 23.562 | 168 |
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.