Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	562.20	563.49	562.20	563.49	28.779	540
2021-12-27	554.41	554.41	554.41	554.41	28.316	114
2021-12-23	551.10	559.78	550.01	559.78	28.590	84
2021-12-22	558.31	558.31	552.16	553.44	28.266	210
2021-12-21	552.75	560.45	552.75	560.45	28.624	84
2021-12-20	543.77	550.81	543.77	550.81	28.132	6,048
2021-12-17	568.87	570.90	568.87	568.92	29.057	6,180
2021-12-16	576.90	576.90	573.35	573.35	29.283	2,478
2021-12-15	577.00	586.70	577.00	586.70	29.965	24
2021-12-14	577.58	577.58	577.58	577.58	29.499	282
2021-12-13	573.80	573.80	573.80	573.80	29.306	78
2021-12-10	584.02	584.02	580.59	580.59	28.438	1,332
2021-12-09	584.02	584.02	584.02	584.02	27.818	84
2021-12-08	601.27	601.27	601.27	601.27	28.640	0
2021-12-07	601.27	601.27	601.27	601.27	28.640	48
2021-12-06	610.80	611.18	598.00	598.00	28.484	13,206
2021-12-03	593.29	593.29	593.29	593.29	28.260	6
2021-12-02	592.50	592.50	592.50	592.50	28.222	18
2021-12-01	611.31	611.31	611.31	611.31	29.118	0
2021-11-30	611.31	611.31	611.31	611.31	29.118	78
2021-11-29	625.60	625.60	625.60	625.60	29.799	2,700
2021-11-26	656.22	656.22	656.22	656.22	31.257	0
2021-11-25	656.22	656.22	656.22	656.22	31.257	0
2021-11-24	682.74	682.74	655.27	656.22	31.257	420
2021-11-23	654.62	680.44	654.62	668.05	31.821	18,240
2021-11-22	780.04	782.80	779.00	779.00	37.106	30
2021-11-19	754.09	754.09	754.09	754.09	35.919	0
2021-11-18	746.80	754.09	746.80	754.09	35.919	36
2021-11-17	735.00	735.00	735.00	735.00	35.010	6
2021-11-16	740.88	740.88	740.88	740.88	35.290	114
2021-11-12	741.93	741.93	741.93	741.93	35.340	522
2021-11-11	721.00	721.00	721.00	721.00	34.343	0
2021-11-10	719.50	721.00	719.50	721.00	34.343	12
2021-11-09	719.50	719.50	719.50	719.50	34.272	0
2021-11-08	719.50	719.50	719.50	719.50	34.272	0
2021-11-05	719.50	719.50	719.50	719.50	34.272	0
2021-11-04	718.60	719.50	718.60	719.50	34.272	72
2021-11-03	701.00	701.00	701.00	701.00	33.390	6
2021-11-01	702.00	702.00	702.00	702.00	33.438	6
2021-10-29	691.70	691.70	691.70	691.70	32.947	6
2021-10-28	675.74	675.74	675.74	675.74	32.187	0
2021-10-27	675.74	675.74	675.74	675.74	32.187	3,000
2021-10-26	681.85	681.85	681.85	681.85	32.478	1,200
2021-10-25	667.35	667.35	667.35	667.35	31.788	0
2021-10-22	666.66	667.35	666.66	667.35	31.788	3,480
2021-10-21	657.89	660.00	657.89	660.00	31.437	468
2021-10-20	637.38	637.38	637.38	637.38	30.360	0
2021-10-19	644.00	644.00	637.38	637.38	30.360	36
2021-10-18	626.82	637.99	626.82	637.99	30.389	42
2021-10-15	624.55	624.55	624.36	624.36	29.740	3,180
2021-10-14	612.65	612.65	612.65	612.65	29.182	0

← NewerPage 21 of 21 · 1,251 trading days

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.