Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 82.500 | 83.170 | 81.530 | 81.590 | 72.980 | 717 |
| 2024-08-09 | 82.540 | 83.590 | 81.890 | 83.240 | 74.456 | 1,160 |
| 2024-08-08 | 81.340 | 82.250 | 80.940 | 82.200 | 73.525 | 968 |
| 2024-08-07 | 82.840 | 83.486 | 81.080 | 81.080 | 72.524 | 880 |
| 2024-08-06 | 79.000 | 82.360 | 79.000 | 82.156 | 73.486 | 1,749 |
| 2024-08-05 | 80.000 | 80.710 | 79.010 | 80.013 | 71.569 | 2,546 |
| 2024-08-02 | 83.832 | 84.150 | 82.306 | 82.528 | 73.819 | 1,741 |
| 2024-08-01 | 87.190 | 87.240 | 84.341 | 84.660 | 75.726 | 1,176 |
| 2024-07-31 | 85.385 | 86.690 | 85.110 | 85.990 | 76.915 | 1,253 |
| 2024-07-30 | 85.610 | 85.818 | 84.580 | 84.831 | 75.878 | 770 |
| 2024-07-29 | 88.000 | 88.000 | 85.081 | 85.190 | 76.200 | 2,611 |
| 2024-07-26 | 88.131 | 88.581 | 86.850 | 87.478 | 78.246 | 1,885 |
| 2024-07-25 | 87.700 | 88.500 | 87.250 | 87.892 | 78.617 | 2,321 |
| 2024-07-24 | 88.950 | 88.950 | 87.500 | 87.700 | 78.445 | 16,927 |
| 2024-07-23 | 88.900 | 89.374 | 88.175 | 88.921 | 79.537 | 29,766 |
| 2024-07-22 | 89.340 | 89.340 | 86.880 | 88.580 | 79.232 | 3,904 |
| 2024-07-19 | 88.100 | 88.980 | 87.600 | 88.530 | 79.187 | 4,280 |
| 2024-07-18 | 88.685 | 90.543 | 88.520 | 89.040 | 79.644 | 3,431 |
| 2024-07-17 | 86.970 | 89.365 | 86.200 | 89.365 | 79.934 | 4,859 |
| 2024-07-16 | 86.000 | 87.550 | 85.770 | 87.462 | 78.232 | 3,781 |
| 2024-07-15 | 85.710 | 86.390 | 85.210 | 85.365 | 76.356 | 2,062 |
| 2024-07-12 | 86.585 | 87.189 | 85.970 | 86.990 | 77.810 | 4,380 |
| 2024-07-11 | 86.360 | 88.000 | 85.720 | 86.000 | 76.924 | 2,418 |
| 2024-07-10 | 87.500 | 87.830 | 85.254 | 85.490 | 76.468 | 2,489 |
| 2024-07-09 | 85.840 | 86.592 | 85.540 | 86.592 | 77.454 | 1,629 |
| 2024-07-08 | 83.440 | 86.140 | 83.070 | 85.980 | 76.906 | 1,067 |
| 2024-07-05 | 82.290 | 82.450 | 81.648 | 81.870 | 73.230 | 3,538 |
| 2024-07-03 | 82.900 | 83.540 | 82.206 | 82.320 | 73.633 | 1,856 |
| 2024-07-02 | 81.620 | 82.075 | 80.605 | 81.618 | 73.005 | 1,632 |
| 2024-07-01 | 84.555 | 84.680 | 82.205 | 82.371 | 73.678 | 4,999 |
| 2024-06-28 | 84.100 | 85.150 | 84.000 | 84.110 | 75.234 | 2,743 |
| 2024-06-27 | 84.060 | 84.570 | 83.379 | 83.850 | 75.001 | 1,381 |
| 2024-06-26 | 86.520 | 86.520 | 84.108 | 84.370 | 75.466 | 31,246 |
| 2024-06-25 | 88.755 | 88.990 | 86.380 | 86.530 | 77.398 | 3,341 |
| 2024-06-24 | 90.980 | 90.980 | 90.010 | 90.070 | 80.565 | 202 |
| 2024-06-21 | 92.320 | 92.540 | 90.450 | 90.650 | 81.084 | 724 |
| 2024-06-20 | 92.370 | 92.740 | 91.550 | 91.880 | 82.183 | 4,262 |
| 2024-06-18 | 92.300 | 93.515 | 90.855 | 93.515 | 82.790 | 19,902 |
| 2024-06-17 | 88.060 | 91.216 | 88.060 | 91.175 | 80.719 | 8,119 |
| 2024-06-14 | 87.420 | 87.650 | 86.500 | 87.061 | 77.076 | 1,462 |
| 2024-06-13 | 86.380 | 87.408 | 85.897 | 87.264 | 77.256 | 2,190 |
| 2024-06-12 | 87.950 | 88.830 | 86.380 | 86.380 | 76.474 | 2,645 |
| 2024-06-11 | 86.480 | 87.150 | 85.930 | 86.880 | 76.916 | 1,839 |
| 2024-06-10 | 87.715 | 87.810 | 86.460 | 87.100 | 77.111 | 1,331 |
| 2024-06-07 | 88.160 | 88.890 | 87.690 | 87.880 | 77.802 | 2,469 |
| 2024-06-06 | 88.605 | 88.930 | 87.930 | 88.230 | 78.112 | 3,697 |
| 2024-06-05 | 86.995 | 87.970 | 86.645 | 87.930 | 77.846 | 2,318 |
| 2024-06-04 | 86.940 | 87.935 | 86.185 | 87.640 | 77.589 | 137,448 |
| 2024-06-03 | 84.940 | 87.695 | 84.940 | 86.440 | 76.527 | 7,202 |
| 2024-05-31 | 81.160 | 83.350 | 79.100 | 83.350 | 73.791 | 13,322 |
| 2024-05-30 | 71.810 | 81.170 | 71.500 | 81.010 | 71.720 | 11,364 |
| 2024-05-29 | 72.000 | 72.210 | 71.500 | 71.960 | 63.707 | 1,004 |
| 2024-05-28 | 72.181 | 73.370 | 71.640 | 72.485 | 64.172 | 882 |
| 2024-05-24 | 70.000 | 71.250 | 70.000 | 71.130 | 62.973 | 375 |
| 2024-05-23 | 70.145 | 70.540 | 69.498 | 69.680 | 61.689 | 519 |
| 2024-05-22 | 71.840 | 72.606 | 70.711 | 71.050 | 62.902 | 748 |
| 2024-05-21 | 73.825 | 73.950 | 72.498 | 72.560 | 64.239 | 727 |
| 2024-05-20 | 74.100 | 74.310 | 73.140 | 73.950 | 65.469 | 999 |
| 2024-05-17 | 73.400 | 73.580 | 72.620 | 73.078 | 64.697 | 455 |
| 2024-05-16 | 73.140 | 74.680 | 73.140 | 73.880 | 65.407 | 348 |
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.