Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 74.790 | 75.740 | 74.530 | 75.370 | 65.928 | 369 |
| 2024-02-14 | 73.680 | 74.010 | 72.777 | 74.010 | 64.738 | 577 |
| 2024-02-13 | 75.000 | 75.000 | 73.100 | 73.670 | 64.441 | 2,908 |
| 2024-02-12 | 75.580 | 77.014 | 74.760 | 76.780 | 67.161 | 834 |
| 2024-02-09 | 75.370 | 75.500 | 74.800 | 75.460 | 66.006 | 258 |
| 2024-02-08 | 75.580 | 75.840 | 75.113 | 75.200 | 65.779 | 1,183 |
| 2024-02-07 | 75.260 | 75.350 | 74.310 | 75.250 | 65.823 | 1,274 |
| 2024-02-06 | 73.800 | 75.129 | 73.590 | 74.600 | 65.254 | 1,073 |
| 2024-02-05 | 74.435 | 74.660 | 73.520 | 74.160 | 64.869 | 1,398 |
| 2024-02-02 | 74.120 | 75.560 | 73.460 | 75.560 | 66.094 | 55 |
| 2024-02-01 | 73.235 | 74.230 | 72.432 | 74.230 | 64.930 | 1,392 |
| 2024-01-31 | 73.150 | 73.480 | 72.110 | 73.210 | 64.038 | 737 |
| 2024-01-30 | 72.750 | 73.640 | 71.680 | 73.640 | 64.414 | 1,142 |
| 2024-01-29 | 74.740 | 74.860 | 72.570 | 73.470 | 64.266 | 2,072 |
| 2024-01-26 | 76.036 | 76.410 | 74.680 | 74.680 | 65.324 | 1,131 |
| 2024-01-25 | 74.975 | 75.678 | 74.180 | 75.070 | 65.665 | 4,363 |
| 2024-01-24 | 73.910 | 74.670 | 73.270 | 73.270 | 64.091 | 297 |
| 2024-01-23 | 74.800 | 74.850 | 72.840 | 72.990 | 63.846 | 542 |
| 2024-01-22 | 71.350 | 73.710 | 70.820 | 73.430 | 64.231 | 689 |
| 2024-01-19 | 71.000 | 71.160 | 69.890 | 71.160 | 62.245 | 419 |
| 2024-01-18 | 71.500 | 72.076 | 70.430 | 70.530 | 61.694 | 1,212 |
| 2024-01-17 | 71.260 | 71.940 | 70.600 | 70.770 | 61.904 | 612 |
| 2024-01-16 | 73.330 | 73.380 | 71.170 | 71.590 | 62.621 | 407 |
| 2024-01-12 | 74.880 | 75.560 | 73.860 | 73.979 | 64.711 | 860 |
| 2024-01-11 | 78.730 | 78.730 | 73.680 | 74.060 | 64.782 | 275 |
| 2024-01-10 | 75.390 | 76.060 | 75.340 | 75.910 | 66.400 | 3,658 |
| 2024-01-09 | 74.610 | 75.120 | 74.100 | 75.088 | 65.681 | 520 |
| 2024-01-08 | 75.748 | 75.860 | 75.180 | 75.774 | 66.281 | 1,741 |
| 2024-01-05 | 76.775 | 76.775 | 75.600 | 76.078 | 66.547 | 1,598 |
| 2024-01-04 | 75.430 | 75.500 | 75.060 | 75.310 | 65.875 | 9,126 |
| 2024-01-03 | 76.660 | 76.930 | 75.000 | 76.062 | 66.533 | 388 |
| 2024-01-02 | 78.550 | 79.470 | 78.140 | 78.380 | 68.561 | 421 |
| 2023-12-29 | 78.450 | 78.960 | 78.070 | 78.242 | 68.439 | 360 |
| 2023-12-28 | 77.920 | 78.600 | 77.900 | 78.512 | 68.676 | 514 |
| 2023-12-27 | 77.660 | 77.780 | 77.421 | 77.573 | 67.855 | 79 |
| 2023-12-22 | 75.870 | 76.420 | 75.370 | 76.170 | 66.627 | 371 |
| 2023-12-21 | 76.240 | 76.240 | 75.540 | 76.120 | 66.584 | 251 |
| 2023-12-20 | 77.000 | 77.190 | 76.612 | 76.930 | 67.292 | 6,498 |
| 2023-12-19 | 77.728 | 77.780 | 76.750 | 77.780 | 68.036 | 1,381 |
| 2023-12-18 | 77.020 | 77.530 | 76.820 | 77.000 | 67.353 | 1,564 |
| 2023-12-15 | 77.328 | 78.330 | 76.560 | 76.970 | 67.327 | 1,730 |
| 2023-12-14 | 73.690 | 77.300 | 73.550 | 77.300 | 67.616 | 2,195 |
| 2023-12-13 | 72.775 | 72.800 | 70.710 | 71.582 | 62.614 | 1,550 |
| 2023-12-12 | 73.730 | 73.940 | 73.030 | 73.610 | 64.388 | 583 |
| 2023-12-11 | 75.200 | 75.470 | 74.560 | 74.762 | 65.396 | 3,878 |
| 2023-12-08 | 74.610 | 74.890 | 73.840 | 73.890 | 63.828 | 2,199 |
| 2023-12-07 | 75.360 | 75.760 | 74.510 | 74.890 | 64.692 | 698 |
| 2023-12-06 | 74.380 | 75.720 | 74.260 | 75.470 | 65.193 | 488 |
| 2023-12-05 | 74.172 | 74.380 | 73.770 | 73.921 | 63.855 | 1,166 |
| 2023-12-04 | 73.366 | 74.980 | 73.140 | 74.659 | 64.492 | 3,535 |
| 2023-12-01 | 71.166 | 73.450 | 70.930 | 73.120 | 63.163 | 13,496 |
| 2023-11-30 | 70.680 | 71.000 | 69.822 | 70.850 | 61.202 | 727 |
| 2023-11-29 | 71.060 | 71.560 | 70.560 | 71.550 | 61.807 | 1,638 |
| 2023-11-28 | 68.838 | 70.760 | 68.708 | 70.760 | 61.125 | 1,454 |
| 2023-11-27 | 68.910 | 69.530 | 68.210 | 69.310 | 59.872 | 1,625 |
| 2023-11-24 | 68.460 | 69.530 | 67.961 | 69.510 | 60.045 | 960 |
| 2023-11-22 | 68.260 | 68.750 | 67.684 | 67.684 | 58.467 | 2,778 |
| 2023-11-21 | 64.875 | 67.980 | 62.820 | 66.855 | 57.751 | 11,087 |
| 2023-11-20 | 68.000 | 68.320 | 67.660 | 67.980 | 58.723 | 4,588 |
| 2023-11-17 | 67.774 | 68.630 | 67.660 | 68.200 | 58.913 | 1,363 |
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.