Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 94.780 | 94.780 | 91.720 | 91.740 | 91.740 | 352 |
| 2026-10-16 | 94.630 | 96.310 | 92.100 | 93.060 | 93.060 | 343 |
| 2026-10-15 | 88.760 | 94.560 | 88.760 | 93.640 | 93.640 | 230 |
| 2026-10-14 | 87.650 | 89.460 | 86.270 | 87.930 | 87.930 | 37 |
| 2026-10-13 | 86.970 | 88.870 | 86.970 | 88.100 | 88.100 | 838 |
| 2026-10-12 | 86.960 | 87.440 | 85.030 | 86.660 | 86.660 | 1,382 |
| 2026-10-09 | 88.860 | 90.000 | 87.480 | 88.730 | 88.730 | 399 |
| 2026-10-08 | 85.130 | 88.840 | 82.900 | 88.760 | 88.760 | 235 |
| 2026-10-07 | 86.390 | 86.400 | 83.150 | 84.930 | 84.930 | 1,472 |
| 2026-10-06 | 87.990 | 87.990 | 85.380 | 85.610 | 85.610 | 1,603 |
| 2026-10-05 | 90.300 | 90.300 | 86.220 | 87.740 | 87.740 | 1,987 |
| 2026-10-02 | 88.510 | 90.240 | 87.030 | 88.210 | 88.210 | 77 |
| 2026-10-01 | 88.240 | 89.960 | 85.550 | 87.600 | 87.600 | 2,224 |
| 2026-09-30 | 90.590 | 90.820 | 87.500 | 88.310 | 88.310 | 700 |
| 2026-09-29 | 90.000 | 91.690 | 87.320 | 88.570 | 88.570 | 3,005 |
| 2026-09-28 | 90.490 | 90.500 | 88.240 | 89.630 | 89.630 | 494 |
| 2026-09-25 | 92.500 | 92.500 | 88.695 | 90.640 | 90.640 | 370 |
| 2026-09-24 | 90.690 | 92.840 | 88.960 | 91.350 | 91.350 | 3,318 |
| 2026-09-23 | 94.390 | 96.520 | 90.170 | 92.280 | 92.280 | 2,291 |
| 2026-09-22 | 92.550 | 95.610 | 92.550 | 95.140 | 95.140 | 711 |
| 2026-09-21 | 94.360 | 94.640 | 92.360 | 94.110 | 94.110 | 480 |
| 2026-09-18 | 97.000 | 97.000 | 92.060 | 93.440 | 93.440 | 387 |
| 2026-09-17 | 90.060 | 95.760 | 90.050 | 94.412 | 94.412 | 553 |
| 2026-09-16 | 94.050 | 94.460 | 91.730 | 92.960 | 92.960 | 624 |
| 2026-09-15 | 94.780 | 95.610 | 93.180 | 93.290 | 92.330 | 1,427 |
| 2026-09-14 | 91.780 | 94.360 | 90.000 | 93.960 | 92.993 | 1,615 |
| 2026-09-11 | 87.900 | 91.080 | 87.000 | 90.810 | 89.876 | 105 |
| 2026-09-10 | 88.540 | 89.690 | 86.938 | 89.060 | 88.144 | 803 |
| 2026-09-09 | 89.850 | 90.480 | 88.630 | 88.790 | 87.876 | 90 |
| 2026-09-08 | 89.500 | 90.490 | 87.030 | 88.790 | 87.876 | 1,118 |
| 2026-09-04 | 87.490 | 90.735 | 85.700 | 90.497 | 89.565 | 551 |
| 2026-09-03 | 90.000 | 90.000 | 86.668 | 87.290 | 86.392 | 3,799 |
| 2026-09-02 | 82.330 | 87.710 | 80.400 | 87.560 | 86.659 | 3,360 |
| 2026-09-01 | 80.930 | 81.770 | 78.670 | 81.770 | 80.929 | 623 |
| 2026-08-28 | 84.300 | 84.360 | 81.736 | 82.390 | 81.542 | 385 |
| 2026-08-27 | 87.980 | 91.400 | 77.000 | 83.494 | 82.635 | 16,577 |
| 2026-08-26 | 82.000 | 88.610 | 82.000 | 87.670 | 86.768 | 7,418 |
| 2026-08-25 | 86.050 | 89.190 | 85.000 | 85.270 | 84.393 | 3,382 |
| 2026-08-24 | 88.640 | 88.950 | 85.300 | 87.700 | 86.798 | 2,750 |
| 2026-08-21 | 86.500 | 87.620 | 84.820 | 86.350 | 85.461 | 265 |
| 2026-08-20 | 88.000 | 90.600 | 85.981 | 85.990 | 85.105 | 698 |
| 2026-08-19 | 86.260 | 90.210 | 86.260 | 89.150 | 88.232 | 1,677 |
| 2026-08-18 | 85.050 | 88.000 | 84.490 | 87.930 | 87.025 | 101 |
| 2026-08-17 | 88.310 | 88.310 | 84.920 | 85.740 | 84.858 | 208 |
| 2026-08-14 | 85.200 | 88.330 | 85.200 | 86.430 | 85.540 | 1,256 |
| 2026-08-13 | 83.050 | 85.760 | 82.360 | 85.290 | 84.412 | 695 |
| 2026-08-12 | 83.640 | 86.100 | 82.000 | 82.980 | 82.126 | 76 |
| 2026-08-11 | 82.590 | 85.385 | 82.590 | 83.450 | 82.591 | 1,207 |
| 2026-08-10 | 83.580 | 83.580 | 81.000 | 82.735 | 81.884 | 51,321 |
| 2026-08-07 | 79.040 | 82.140 | 79.040 | 82.030 | 81.186 | 98,900 |
| 2026-08-06 | 83.550 | 86.520 | 80.610 | 81.090 | 80.256 | 1,636 |
| 2026-08-05 | 85.990 | 86.960 | 83.000 | 84.292 | 83.425 | 1,329 |
| 2026-08-04 | 86.000 | 86.900 | 83.010 | 86.900 | 86.006 | 277 |
| 2026-08-03 | 87.030 | 87.030 | 82.820 | 84.060 | 83.195 | 1,399 |
| 2026-07-31 | 86.200 | 89.370 | 86.140 | 86.570 | 85.679 | 1,320 |
| 2026-07-30 | 92.260 | 92.260 | 87.830 | 88.420 | 87.510 | 554 |
| 2026-07-29 | 91.500 | 91.500 | 88.485 | 90.500 | 89.569 | 790 |
| 2026-07-28 | 87.540 | 90.720 | 87.000 | 89.270 | 88.351 | 3,420 |
| 2026-07-27 | 83.650 | 89.200 | 83.400 | 89.170 | 88.252 | 1,176 |
| 2026-07-24 | 85.700 | 85.780 | 80.582 | 85.500 | 84.620 | 300 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.9600 USD |
| 2026-06-17 | 0.9600 USD |
| 2026-03-23 | 0.9600 USD |
| 2025-12-15 | 0.9500 USD |
| 2025-09-17 | 0.9500 USD |
| 2025-06-18 | 0.9500 USD |
| 2025-03-24 | 0.9500 USD |
| 2024-12-16 | 0.9400 USD |
| 2024-09-19 | 0.9400 USD |
| 2024-06-20 | 0.9400 USD |
| 2024-03-20 | 0.9400 USD |
| 2023-12-11 | 0.9200 USD |
| 2023-09-18 | 0.9200 USD |
| 2023-06-14 | 0.9200 USD |
| 2023-03-22 | 0.9200 USD |
| 2022-12-12 | 0.8800 USD |
| 2022-09-16 | 0.8800 USD |
| 2022-06-13 | 0.8800 USD |
| 2022-03-23 | 0.8800 USD |
| 2021-12-13 | 0.7000 USD |
| 2021-09-13 | 0.7000 USD |
| 2021-06-16 | 0.7000 USD |
| 2021-03-17 | 0.7000 USD |
| 2020-12-14 | 0.5500 USD |
| 2020-09-14 | 0.5500 USD |
| 2020-06-10 | 0.5500 USD |
| 2020-03-18 | 0.5500 USD |
| 2019-12-16 | 0.5000 USD |
| 2019-09-18 | 0.5000 USD |
| 2019-06-12 | 0.5000 USD |
| 2019-03-19 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.