Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 364.75 | 364.75 | 364.75 | 364.75 | 23.267 | 300 |
| 2022-06-21 | 365.00 | 365.00 | 365.00 | 365.00 | 23.283 | 0 |
| 2022-06-20 | 365.00 | 365.00 | 365.00 | 365.00 | 23.283 | 0 |
| 2022-06-17 | 355.25 | 365.00 | 355.25 | 365.00 | 23.283 | 66 |
| 2022-06-15 | 362.05 | 362.05 | 362.05 | 362.05 | 23.095 | 840 |
| 2022-06-14 | 365.69 | 365.69 | 357.30 | 357.30 | 22.792 | 696 |
| 2022-06-13 | 360.87 | 360.87 | 360.87 | 360.87 | 23.020 | 0 |
| 2022-06-10 | 360.87 | 360.87 | 360.87 | 360.87 | 21.191 | 120 |
| 2022-06-09 | 378.10 | 378.10 | 378.10 | 378.10 | 21.063 | 0 |
| 2022-06-08 | 378.10 | 378.10 | 378.10 | 378.10 | 21.063 | 18 |
| 2022-06-07 | 378.09 | 378.09 | 378.09 | 378.09 | 21.063 | 6 |
| 2022-06-06 | 383.35 | 383.35 | 383.35 | 383.35 | 21.356 | 6 |
| 2022-06-03 | 388.67 | 388.67 | 383.35 | 383.35 | 21.356 | 678 |
| 2022-06-02 | 386.81 | 386.81 | 386.81 | 386.81 | 21.548 | 1,182 |
| 2022-06-01 | 386.82 | 386.82 | 386.82 | 386.82 | 21.549 | 6 |
| 2022-05-31 | 390.70 | 390.70 | 389.85 | 389.85 | 21.718 | 330 |
| 2022-05-30 | 398.40 | 398.40 | 398.40 | 398.40 | 22.194 | 18 |
| 2022-05-27 | 404.82 | 404.82 | 395.85 | 398.37 | 22.192 | 234 |
| 2022-05-26 | 347.01 | 347.01 | 347.01 | 347.01 | 19.331 | 0 |
| 2022-05-25 | 347.01 | 347.01 | 347.01 | 347.01 | 19.331 | 0 |
| 2022-05-24 | 347.01 | 347.01 | 347.01 | 347.01 | 19.331 | 0 |
| 2022-05-23 | 347.01 | 347.01 | 347.01 | 347.01 | 19.331 | 420 |
| 2022-05-20 | 351.35 | 351.35 | 340.55 | 350.56 | 19.529 | 2,436 |
| 2022-05-19 | 366.96 | 370.50 | 361.24 | 361.24 | 20.124 | 840 |
| 2022-05-18 | 385.19 | 391.33 | 371.74 | 373.37 | 20.800 | 5,160 |
| 2022-05-17 | 416.30 | 418.81 | 416.30 | 418.81 | 23.331 | 1,134 |
| 2022-05-16 | 446.75 | 446.75 | 446.75 | 446.75 | 24.888 | 0 |
| 2022-05-13 | 446.75 | 446.75 | 446.75 | 446.75 | 24.888 | 0 |
| 2022-05-12 | 446.75 | 446.75 | 446.75 | 446.75 | 24.888 | 600 |
| 2022-05-11 | 456.34 | 456.34 | 456.34 | 456.34 | 25.422 | 0 |
| 2022-05-10 | 462.00 | 462.00 | 456.34 | 456.34 | 25.422 | 372 |
| 2022-05-09 | 465.53 | 465.53 | 465.03 | 465.03 | 25.906 | 120 |
| 2022-05-06 | 478.96 | 478.96 | 478.96 | 478.96 | 26.682 | 0 |
| 2022-05-05 | 478.96 | 478.96 | 478.96 | 478.96 | 26.682 | 0 |
| 2022-05-04 | 476.32 | 478.96 | 476.32 | 478.96 | 26.682 | 420 |
| 2022-05-03 | 469.52 | 469.52 | 469.52 | 469.52 | 26.156 | 276 |
| 2022-05-02 | 461.26 | 473.81 | 461.26 | 473.81 | 26.395 | 336 |
| 2022-04-29 | 444.26 | 444.26 | 444.26 | 444.26 | 24.749 | 1,980 |
| 2022-04-28 | 468.00 | 468.00 | 460.55 | 460.55 | 25.656 | 264 |
| 2022-04-27 | 468.00 | 468.00 | 468.00 | 468.00 | 26.071 | 30 |
| 2022-04-26 | 453.00 | 453.00 | 453.00 | 453.00 | 25.236 | 0 |
| 2022-04-25 | 450.00 | 453.00 | 450.00 | 453.00 | 25.236 | 204 |
| 2022-04-22 | 431.47 | 431.47 | 431.47 | 431.47 | 24.036 | 0 |
| 2022-04-20 | 431.47 | 431.47 | 431.47 | 431.47 | 24.036 | 0 |
| 2022-04-19 | 431.47 | 431.47 | 431.47 | 431.47 | 24.036 | 0 |
| 2022-04-18 | 432.07 | 432.07 | 431.47 | 431.47 | 24.036 | 210 |
| 2022-04-14 | 444.00 | 444.00 | 444.00 | 444.00 | 24.734 | 12 |
| 2022-04-13 | 444.00 | 444.00 | 444.00 | 444.00 | 24.734 | 0 |
| 2022-04-12 | 444.00 | 444.00 | 444.00 | 444.00 | 24.734 | 0 |
| 2022-04-11 | 444.00 | 444.00 | 444.00 | 444.00 | 24.734 | 66 |
| 2022-04-08 | 448.05 | 448.79 | 440.80 | 440.80 | 24.556 | 534 |
| 2022-04-07 | 431.63 | 431.63 | 431.63 | 431.63 | 24.045 | 12 |
| 2022-04-06 | 419.24 | 431.66 | 417.95 | 431.66 | 24.047 | 978 |
| 2022-04-05 | 433.42 | 433.42 | 433.42 | 433.42 | 24.145 | 0 |
| 2022-04-04 | 421.68 | 435.00 | 421.68 | 433.42 | 24.145 | 1,098 |
| 2022-04-01 | 425.55 | 429.24 | 421.63 | 421.63 | 23.488 | 672 |
| 2022-03-31 | 431.00 | 441.13 | 431.00 | 436.08 | 24.293 | 258 |
| 2022-03-30 | 459.22 | 459.22 | 459.22 | 459.22 | 25.582 | 0 |
| 2022-03-29 | 459.22 | 459.22 | 459.22 | 459.22 | 25.582 | 0 |
| 2022-03-28 | 457.00 | 459.22 | 457.00 | 459.22 | 25.582 | 666 |
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.