Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 433.84 | 433.84 | 433.84 | 433.84 | 72.307 | 0 |
| 2026-07-21 | 433.84 | 433.84 | 433.84 | 433.84 | 72.307 | 0 |
| 2026-07-20 | 433.84 | 433.84 | 433.84 | 433.84 | 72.307 | 6 |
| 2026-07-17 | 438.68 | 438.68 | 431.64 | 431.64 | 71.940 | 18 |
| 2026-07-16 | 441.62 | 444.62 | 441.62 | 444.62 | 74.103 | 54 |
| 2026-07-15 | 419.54 | 419.54 | 419.54 | 419.54 | 69.923 | 0 |
| 2026-07-14 | 419.54 | 419.54 | 419.54 | 419.54 | 69.923 | 0 |
| 2026-07-13 | 419.54 | 419.54 | 419.54 | 419.54 | 69.923 | 0 |
| 2026-07-10 | 419.54 | 419.54 | 419.54 | 419.54 | 69.923 | 48 |
| 2026-07-09 | 408.02 | 408.02 | 408.02 | 408.02 | 68.003 | 0 |
| 2026-07-08 | 408.02 | 408.02 | 408.02 | 408.02 | 68.003 | 0 |
| 2026-07-07 | 404.80 | 410.00 | 404.80 | 408.02 | 68.003 | 828 |
| 2026-07-06 | 404.00 | 404.00 | 404.00 | 404.00 | 67.333 | 12 |
| 2026-07-03 | 387.20 | 387.20 | 387.20 | 387.20 | 64.533 | 0 |
| 2026-07-02 | 387.20 | 387.20 | 387.20 | 387.20 | 64.533 | 0 |
| 2026-07-01 | 387.20 | 387.20 | 387.20 | 387.20 | 64.533 | 0 |
| 2026-06-30 | 387.20 | 387.20 | 387.20 | 387.20 | 64.533 | 36 |
| 2026-06-29 | 397.20 | 397.20 | 397.20 | 397.20 | 66.200 | 6 |
| 2026-06-26 | 405.20 | 405.20 | 405.20 | 405.20 | 67.533 | 0 |
| 2026-06-25 | 405.00 | 405.20 | 405.00 | 405.20 | 67.533 | 12 |
| 2026-06-24 | 389.94 | 389.94 | 389.94 | 389.94 | 64.990 | 0 |
| 2026-06-23 | 389.94 | 389.94 | 389.94 | 389.94 | 64.990 | 0 |
| 2026-06-22 | 389.94 | 389.94 | 389.94 | 389.94 | 64.990 | 0 |
| 2026-06-19 | 389.94 | 389.94 | 389.94 | 389.94 | 64.990 | 0 |
| 2026-06-18 | 389.94 | 389.94 | 389.94 | 389.94 | 64.990 | 0 |
| 2026-06-17 | 389.94 | 389.94 | 389.94 | 389.94 | 64.990 | 0 |
| 2026-06-16 | 389.94 | 389.94 | 389.94 | 389.94 | 64.990 | 0 |
| 2026-06-15 | 389.94 | 389.94 | 389.94 | 389.94 | 61.679 | 216 |
| 2026-06-12 | 390.78 | 390.78 | 390.78 | 390.78 | 61.812 | 0 |
| 2026-06-11 | 390.78 | 390.78 | 390.78 | 390.78 | 61.812 | 6 |
| 2026-06-10 | 390.78 | 391.56 | 390.78 | 391.56 | 61.935 | 162 |
| 2026-06-09 | 361.86 | 361.86 | 361.86 | 361.86 | 57.238 | 0 |
| 2026-06-08 | 361.86 | 361.86 | 361.86 | 361.86 | 57.238 | 0 |
| 2026-06-05 | 361.86 | 361.86 | 361.86 | 361.86 | 57.238 | 0 |
| 2026-06-03 | 361.86 | 361.86 | 361.86 | 361.86 | 57.238 | 60 |
| 2026-06-02 | 391.02 | 391.02 | 391.02 | 391.02 | 61.850 | 0 |
| 2026-06-01 | 391.02 | 391.02 | 391.02 | 391.02 | 61.850 | 0 |
| 2026-05-29 | 370.62 | 391.02 | 370.62 | 391.02 | 61.850 | 984 |
| 2026-05-28 | 358.15 | 378.18 | 358.15 | 378.18 | 59.819 | 72 |
| 2026-05-27 | 325.00 | 325.15 | 321.92 | 324.16 | 51.274 | 60 |
| 2026-05-26 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 0 |
| 2026-05-25 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 0 |
| 2026-05-22 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 0 |
| 2026-05-21 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 0 |
| 2026-05-20 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 0 |
| 2026-05-19 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 0 |
| 2026-05-18 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 0 |
| 2026-05-15 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 0 |
| 2026-05-14 | 280.28 | 280.28 | 280.28 | 280.28 | 44.334 | 12 |
| 2026-05-13 | 275.00 | 275.00 | 273.25 | 273.25 | 43.222 | 294 |
| 2026-05-12 | 280.10 | 280.10 | 280.10 | 280.10 | 44.305 | 0 |
| 2026-05-11 | 280.10 | 280.10 | 280.10 | 280.10 | 44.305 | 0 |
| 2026-05-08 | 280.10 | 280.10 | 280.10 | 280.10 | 44.305 | 0 |
| 2026-05-07 | 280.10 | 280.10 | 280.10 | 280.10 | 44.305 | 0 |
| 2026-05-06 | 280.10 | 280.10 | 280.10 | 280.10 | 44.305 | 0 |
| 2026-05-05 | 280.10 | 280.10 | 280.10 | 280.10 | 44.305 | 36 |
| 2026-05-04 | 295.20 | 295.20 | 295.20 | 295.20 | 46.694 | 0 |
| 2026-04-30 | 295.20 | 295.20 | 295.20 | 295.20 | 46.694 | 0 |
| 2026-04-29 | 295.20 | 295.20 | 295.20 | 295.20 | 46.694 | 6 |
| 2026-04-28 | 304.19 | 304.19 | 304.19 | 304.19 | 48.116 | 0 |
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.