Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 75.290 | 75.430 | 73.740 | 74.280 | 65.761 | 1,606 |
| 2024-05-14 | 75.600 | 76.470 | 74.420 | 74.690 | 66.124 | 1,051 |
| 2024-05-13 | 74.720 | 75.720 | 74.410 | 74.700 | 66.133 | 605 |
| 2024-05-10 | 74.280 | 74.500 | 73.720 | 73.720 | 65.266 | 595 |
| 2024-05-09 | 73.330 | 74.020 | 73.060 | 73.830 | 65.363 | 279 |
| 2024-05-08 | 72.260 | 73.780 | 71.900 | 73.130 | 64.743 | 465 |
| 2024-05-07 | 74.888 | 75.360 | 73.620 | 73.640 | 65.195 | 326 |
| 2024-05-03 | 73.440 | 74.610 | 73.150 | 74.610 | 66.054 | 378 |
| 2024-05-02 | 73.250 | 73.270 | 71.720 | 72.080 | 63.814 | 1,734 |
| 2024-05-01 | 72.965 | 73.980 | 71.769 | 71.870 | 63.628 | 4,128 |
| 2024-04-30 | 74.570 | 74.858 | 73.930 | 74.000 | 65.514 | 1,266 |
| 2024-04-29 | 75.320 | 75.735 | 74.840 | 75.370 | 66.726 | 584 |
| 2024-04-26 | 75.220 | 76.010 | 75.050 | 75.755 | 67.067 | 1,051 |
| 2024-04-25 | 73.790 | 75.030 | 73.230 | 74.950 | 66.355 | 488 |
| 2024-04-24 | 74.960 | 74.960 | 73.590 | 74.140 | 65.637 | 1,829 |
| 2024-04-23 | 75.040 | 75.870 | 74.520 | 75.440 | 66.788 | 247 |
| 2024-04-22 | 76.580 | 76.970 | 74.562 | 75.870 | 67.169 | 492 |
| 2024-04-19 | 76.332 | 76.820 | 75.890 | 76.142 | 67.410 | 879 |
| 2024-04-18 | 76.420 | 77.280 | 76.020 | 76.020 | 67.302 | 1,731 |
| 2024-04-17 | 75.850 | 76.270 | 75.350 | 76.270 | 67.523 | 2,061 |
| 2024-04-16 | 75.970 | 76.330 | 75.256 | 75.585 | 66.917 | 1,462 |
| 2024-04-15 | 78.930 | 79.470 | 76.654 | 76.654 | 67.863 | 2,871 |
| 2024-04-12 | 79.000 | 79.190 | 77.090 | 78.180 | 69.214 | 1,036 |
| 2024-04-11 | 80.370 | 80.820 | 79.047 | 80.140 | 70.949 | 741 |
| 2024-04-10 | 81.105 | 82.005 | 80.400 | 80.400 | 71.180 | 1,272 |
| 2024-04-09 | 80.710 | 83.305 | 80.710 | 82.515 | 73.052 | 2,455 |
| 2024-04-08 | 79.800 | 81.320 | 79.800 | 80.910 | 71.631 | 135,497 |
| 2024-04-05 | 79.080 | 79.812 | 78.750 | 79.570 | 70.445 | 1,529 |
| 2024-04-04 | 80.670 | 80.670 | 79.603 | 79.723 | 70.580 | 3,761 |
| 2024-04-03 | 80.130 | 80.212 | 79.204 | 79.320 | 70.223 | 282 |
| 2024-04-02 | 81.160 | 81.160 | 79.964 | 79.964 | 70.793 | 1,033 |
| 2024-03-28 | 82.780 | 82.920 | 81.720 | 81.840 | 72.454 | 2,220 |
| 2024-03-27 | 80.470 | 82.640 | 80.470 | 82.380 | 72.932 | 1,419 |
| 2024-03-26 | 80.720 | 81.740 | 80.372 | 80.460 | 71.233 | 1,165 |
| 2024-03-25 | 81.640 | 82.360 | 80.847 | 80.870 | 71.596 | 1,736 |
| 2024-03-22 | 82.934 | 83.140 | 81.000 | 81.649 | 72.285 | 1,905 |
| 2024-03-21 | 79.010 | 80.680 | 78.580 | 80.140 | 70.949 | 3,051 |
| 2024-03-20 | 79.510 | 79.650 | 78.340 | 78.917 | 69.867 | 1,968 |
| 2024-03-19 | 76.640 | 78.660 | 76.391 | 78.524 | 68.686 | 1,224 |
| 2024-03-18 | 76.855 | 77.920 | 76.430 | 77.610 | 67.887 | 2,439 |
| 2024-03-15 | 77.680 | 77.800 | 76.690 | 76.690 | 67.082 | 1,793 |
| 2024-03-14 | 77.940 | 78.070 | 76.746 | 76.780 | 67.161 | 1,836 |
| 2024-03-13 | 77.720 | 79.250 | 77.470 | 77.820 | 68.071 | 855 |
| 2024-03-12 | 76.650 | 78.940 | 76.340 | 77.970 | 68.202 | 981 |
| 2024-03-11 | 78.120 | 78.520 | 76.250 | 76.680 | 67.074 | 1,557 |
| 2024-03-08 | 80.154 | 80.220 | 78.610 | 78.758 | 68.891 | 595 |
| 2024-03-07 | 78.610 | 79.480 | 78.130 | 79.370 | 69.427 | 192,017 |
| 2024-03-06 | 75.930 | 78.970 | 74.900 | 78.160 | 68.368 | 7,135 |
| 2024-03-05 | 76.250 | 76.484 | 75.165 | 76.170 | 66.627 | 1,258 |
| 2024-03-04 | 78.440 | 79.178 | 77.760 | 77.990 | 68.219 | 2,848 |
| 2024-03-01 | 81.180 | 81.800 | 77.520 | 78.600 | 68.753 | 2,620 |
| 2024-02-29 | 82.750 | 86.010 | 80.870 | 81.150 | 70.984 | 9,377 |
| 2024-02-28 | 79.420 | 80.110 | 79.000 | 79.620 | 69.645 | 1,530 |
| 2024-02-27 | 76.650 | 78.850 | 76.480 | 78.374 | 68.555 | 304,828 |
| 2024-02-26 | 76.070 | 77.130 | 75.810 | 76.590 | 66.995 | 1,256 |
| 2024-02-23 | 75.285 | 76.845 | 75.285 | 76.792 | 67.172 | 1,167 |
| 2024-02-22 | 74.770 | 75.505 | 74.405 | 75.505 | 66.046 | 774 |
| 2024-02-21 | 73.426 | 74.760 | 73.000 | 74.418 | 65.095 | 544 |
| 2024-02-20 | 73.320 | 73.550 | 72.560 | 73.350 | 64.161 | 2,145 |
| 2024-02-16 | 74.650 | 74.840 | 73.560 | 74.510 | 65.175 | 627 |
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.