Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 365.50 | 365.50 | 365.50 | 365.50 | 48.802 | 0 |
| 2025-08-05 | 348.00 | 365.50 | 348.00 | 365.50 | 48.802 | 12 |
| 2025-08-04 | 354.96 | 354.96 | 354.96 | 354.96 | 47.395 | 0 |
| 2025-08-01 | 354.96 | 354.96 | 354.96 | 354.96 | 47.395 | 30 |
| 2025-07-31 | 375.43 | 375.43 | 375.43 | 375.43 | 50.128 | 0 |
| 2025-07-30 | 375.43 | 375.43 | 375.43 | 375.43 | 50.128 | 0 |
| 2025-07-29 | 374.27 | 375.43 | 374.27 | 375.43 | 50.128 | 30 |
| 2025-07-28 | 381.90 | 381.90 | 381.90 | 381.90 | 50.992 | 6 |
| 2025-07-25 | 387.99 | 387.99 | 387.99 | 387.99 | 51.805 | 0 |
| 2025-07-24 | 387.99 | 387.99 | 387.99 | 387.99 | 51.805 | 0 |
| 2025-07-23 | 387.99 | 387.99 | 387.99 | 387.99 | 51.805 | 0 |
| 2025-07-22 | 387.99 | 387.99 | 387.99 | 387.99 | 51.805 | 0 |
| 2025-07-21 | 387.99 | 387.99 | 387.99 | 387.99 | 51.805 | 0 |
| 2025-07-18 | 387.99 | 387.99 | 387.99 | 387.99 | 51.805 | 0 |
| 2025-07-17 | 387.99 | 387.99 | 387.99 | 387.99 | 51.805 | 0 |
| 2025-07-16 | 388.36 | 388.36 | 387.99 | 387.99 | 51.805 | 12 |
| 2025-07-15 | 397.86 | 397.86 | 391.81 | 391.81 | 52.315 | 186 |
| 2025-07-14 | 394.93 | 394.93 | 394.93 | 394.93 | 52.732 | 0 |
| 2025-07-11 | 394.93 | 394.93 | 394.93 | 394.93 | 52.732 | 0 |
| 2025-07-10 | 394.93 | 394.93 | 394.93 | 394.93 | 52.732 | 0 |
| 2025-07-09 | 394.93 | 394.93 | 394.93 | 394.93 | 52.732 | 264 |
| 2025-07-08 | 384.50 | 384.50 | 384.50 | 384.50 | 51.339 | 0 |
| 2025-07-07 | 395.01 | 395.01 | 384.50 | 384.50 | 51.339 | 54 |
| 2025-07-04 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-07-03 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-07-02 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-07-01 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-30 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-27 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-26 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-25 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-24 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-23 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-20 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-18 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-17 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-16 | 377.09 | 377.09 | 377.09 | 377.09 | 50.350 | 0 |
| 2025-06-13 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-12 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-11 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-10 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-09 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-06 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-05 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-04 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-03 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-06-02 | 377.09 | 377.09 | 377.09 | 377.09 | 47.481 | 0 |
| 2025-05-30 | 377.14 | 377.14 | 377.09 | 377.09 | 47.481 | 30 |
| 2025-05-29 | 393.88 | 393.88 | 366.00 | 373.92 | 47.082 | 420 |
| 2025-05-28 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 0 |
| 2025-05-27 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 0 |
| 2025-05-26 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 0 |
| 2025-05-23 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 0 |
| 2025-05-22 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 0 |
| 2025-05-21 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 0 |
| 2025-05-20 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 0 |
| 2025-05-19 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 0 |
| 2025-05-16 | 418.95 | 418.95 | 418.95 | 418.95 | 52.752 | 30 |
| 2025-05-15 | 416.52 | 416.52 | 416.52 | 416.52 | 52.446 | 0 |
| 2025-05-14 | 416.52 | 416.52 | 416.52 | 416.52 | 52.446 | 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.