Best Buy Co. Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	68.525	68.678	66.000	66.338	57.304	1,147
2023-11-15	66.480	69.210	66.480	68.660	59.310	2,308
2023-11-14	65.450	67.010	65.440	66.040	57.047	3,897
2023-11-13	63.744	64.160	63.532	63.620	54.957	947
2023-11-10	62.960	63.525	62.450	63.480	54.836	887
2023-11-09	64.040	64.160	63.259	63.260	54.646	456
2023-11-08	65.070	65.708	64.135	64.228	55.482	359
2023-11-07	66.740	66.820	65.570	65.740	56.788	668
2023-11-06	67.190	67.850	66.809	66.809	57.712	25,738
2023-11-03	67.365	67.900	67.120	67.200	58.049	884
2023-11-02	67.250	67.360	66.495	66.650	57.574	738
2023-11-01	66.440	66.440	65.090	65.380	56.477	716
2023-10-31	65.390	67.050	64.610	67.031	57.903	558
2023-10-30	64.528	65.010	64.080	64.624	55.824	1,727
2023-10-27	66.293	66.383	64.300	64.370	55.605	581
2023-10-26	67.630	67.630	66.340	66.614	57.543	421
2023-10-25	68.260	68.290	67.465	67.533	58.337	303
2023-10-24	68.970	69.050	67.743	67.750	58.524	484
2023-10-23	68.550	69.140	68.000	68.760	59.397	537
2023-10-20	69.440	69.480	68.620	68.890	59.509	1,543
2023-10-19	72.447	72.447	70.080	70.080	60.537	1,331
2023-10-18	70.790	70.940	70.121	70.190	60.632	189
2023-10-17	70.940	71.430	70.520	70.918	61.261	142
2023-10-16	70.430	70.816	69.968	70.816	61.173	504
2023-10-13	69.811	70.380	69.811	70.040	60.503	502
2023-10-12	70.765	71.080	69.960	69.960	60.433	572
2023-10-11	70.740	71.130	70.150	70.960	61.297	998
2023-10-10	70.694	71.594	70.694	70.750	61.116	3,753
2023-10-09	68.400	70.280	68.400	70.280	60.710	282
2023-10-06	67.258	68.850	67.060	68.850	59.475	796
2023-10-05	67.950	67.950	67.385	67.830	58.594	122
2023-10-04	68.870	69.320	68.095	68.486	59.160	2,736
2023-10-03	68.970	68.970	67.240	67.240	58.084	268
2023-10-02	69.527	69.800	68.730	69.430	59.976	629
2023-09-29	69.230	69.466	68.985	68.985	59.591	936
2023-09-28	68.160	68.730	68.005	68.730	59.371	75
2023-09-27	68.230	68.480	67.790	67.964	58.710	2,906
2023-09-26	69.070	69.620	68.390	68.390	59.077	1,298
2023-09-25	70.560	70.560	69.000	69.565	60.092	109,911
2023-09-22	70.592	70.608	69.451	69.451	59.994	1,654
2023-09-21	70.100	71.066	70.000	70.695	61.068	3,510
2023-09-20	71.940	71.940	71.500	71.640	61.885	78
2023-09-19	70.540	71.080	70.430	71.080	61.401	420
2023-09-18	71.140	71.160	70.340	70.578	60.967	1,955
2023-09-15	73.200	73.380	72.598	72.598	61.918	386
2023-09-14	73.450	73.450	72.845	73.034	62.290	258
2023-09-13	73.260	73.260	72.131	72.195	61.574	682
2023-09-12	72.933	73.305	72.446	73.189	62.421	1,526
2023-09-11	73.608	73.608	72.768	72.768	62.062	1,270
2023-09-08	72.354	73.126	72.295	73.126	62.367	271
2023-09-07	73.365	73.365	72.804	72.950	62.218	224
2023-09-06	73.595	74.017	72.834	73.306	62.521	480
2023-09-05	75.370	75.370	74.110	74.110	63.207	1,054
2023-09-01	76.595	76.600	74.711	74.790	63.787	130
2023-08-31	76.133	76.595	75.839	76.595	65.326	353
2023-08-30	76.735	77.085	75.180	75.950	64.776	2,806
2023-08-29	76.180	78.866	75.290	77.523	66.118	2,312
2023-08-25	73.605	73.962	72.475	72.783	62.075	324
2023-08-24	74.865	74.890	73.693	73.890	63.019	122
2023-08-23	74.233	75.030	74.233	74.578	63.606	250

← NewerPage 13 of 21 · 1,227 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.