Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	452.56	452.56	452.56	452.56	25.211	240
2022-03-24	467.00	467.33	460.00	467.33	26.034	408
2022-03-23	485.59	485.59	485.59	485.59	27.051	0
2022-03-22	489.55	489.55	485.59	485.59	25.676	12
2022-03-21	489.55	489.55	489.55	489.55	25.003	660
2022-03-18	503.02	509.06	503.02	509.06	26.000	804
2022-03-17	503.03	503.03	503.03	503.03	25.692	1,200
2022-03-16	503.81	503.81	503.81	503.81	25.731	30
2022-03-15	509.43	509.43	509.43	509.43	26.018	1,500
2022-03-14	477.13	477.13	477.13	477.13	24.369	18
2022-03-11	478.09	478.09	478.09	478.09	24.418	120
2022-03-10	495.31	495.31	495.31	495.31	25.297	228
2022-03-09	512.31	512.31	512.31	512.31	26.166	420
2022-03-08	525.37	525.37	515.07	515.07	26.306	462
2022-03-07	543.82	543.82	532.56	532.56	27.200	270
2022-03-04	540.84	540.84	540.84	540.84	27.623	1,860
2022-03-03	525.00	554.99	525.00	554.99	28.345	606
2022-03-02	516.54	516.54	516.54	516.54	26.382	1,686
2022-02-25	465.27	465.27	465.27	465.27	23.763	1,542
2022-02-24	450.56	465.27	450.56	465.27	23.763	936
2022-02-23	446.87	447.57	445.81	445.81	22.769	798
2022-02-22	500.00	500.00	455.00	462.18	23.605	612
2022-02-21	502.32	502.32	502.32	502.32	25.655	60
2022-02-18	505.00	505.00	505.00	505.00	25.792	60
2022-02-17	508.90	508.90	508.90	508.90	25.991	6
2022-02-16	509.00	509.00	508.90	508.90	25.991	66
2022-02-15	530.46	530.46	526.64	526.64	26.897	246
2022-02-14	523.63	524.17	520.46	524.17	26.771	6,066
2022-02-11	530.01	530.01	523.89	523.89	26.757	6,018
2022-02-10	533.19	533.19	533.19	533.19	27.232	0
2022-02-09	534.05	535.00	532.73	533.19	27.232	798
2022-02-08	520.21	521.25	520.21	521.25	26.622	1,218
2022-02-07	510.00	510.00	510.00	510.00	26.048	120
2022-02-04	510.00	516.26	510.00	516.26	26.367	144
2022-02-03	530.69	530.69	530.69	530.69	27.104	0
2022-02-02	530.69	530.69	530.69	530.69	27.104	0
2022-02-01	526.43	530.69	526.43	530.69	27.104	2,910
2022-01-31	516.56	516.56	516.56	516.56	26.383	0
2022-01-28	516.56	516.56	516.56	516.56	26.383	0
2022-01-27	528.94	528.94	516.56	516.56	26.383	600
2022-01-26	540.60	540.60	530.52	530.52	27.096	240
2022-01-25	516.91	516.91	516.91	516.91	26.400	0
2022-01-24	516.91	516.91	516.91	516.91	26.400	0
2022-01-21	517.21	517.21	516.91	516.91	26.400	18
2022-01-20	535.67	535.67	532.98	532.98	27.221	18
2022-01-19	542.73	542.73	542.73	542.73	27.719	6
2022-01-18	552.46	552.46	552.46	552.46	28.216	0
2022-01-17	552.46	552.46	552.46	552.46	28.216	0
2022-01-14	552.46	552.46	552.46	552.46	28.216	12
2022-01-13	567.23	567.23	567.23	567.23	28.970	0
2022-01-12	564.93	567.23	564.93	567.23	28.970	9,600
2022-01-11	585.20	585.20	585.20	585.20	29.888	12
2022-01-10	578.85	580.58	578.85	580.58	29.652	72
2022-01-07	588.00	588.00	588.00	588.00	30.031	0
2022-01-06	588.00	588.00	588.00	588.00	30.031	6
2022-01-05	591.76	591.76	591.76	591.76	30.223	1,140
2022-01-04	594.78	594.78	594.78	594.78	30.378	3,120
2022-01-03	575.00	581.57	575.00	581.57	29.703	186
2021-12-30	568.31	569.57	563.92	563.92	28.801	3,792
2021-12-29	570.25	578.43	570.25	578.43	29.542	132

← NewerPage 20 of 21 · 1,251 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.