Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	77.350	77.350	74.261	74.650	63.668	2,100
2023-08-21	78.690	79.385	78.620	78.663	67.090	1,200
2023-08-18	77.201	78.780	77.201	78.499	66.950	119
2023-08-17	78.449	78.449	78.449	78.449	66.908	1
2023-08-16	78.570	79.158	78.570	79.158	67.512	163
2023-08-15	79.180	79.180	77.520	77.520	66.115	74,639
2023-08-14	78.970	79.453	78.630	78.840	67.241	497
2023-08-11	80.030	80.144	79.532	79.532	67.831	66
2023-08-10	80.200	80.295	79.734	79.736	68.006	572
2023-08-09	79.010	79.670	78.745	79.670	67.949	121
2023-08-08	79.490	79.490	77.916	78.816	67.220	505
2023-08-07	80.240	80.405	79.730	79.730	68.000	963
2023-08-04	81.770	81.845	80.625	80.750	68.870	485
2023-08-03	81.200	81.520	80.800	81.510	69.518	1,036
2023-08-02	81.881	81.965	80.990	81.380	69.408	155
2023-08-01	83.200	83.200	82.550	82.550	70.405	422
2023-07-31	83.320	83.680	83.080	83.110	70.883	542
2023-07-28	84.500	84.680	82.950	82.950	70.747	742
2023-07-27	84.690	84.840	83.550	83.550	71.258	202
2023-07-26	84.840	85.316	84.002	84.002	71.644	451
2023-07-25	84.540	85.000	84.500	84.540	72.103	926
2023-07-24	82.980	84.595	82.980	84.595	72.150	621
2023-07-21	83.913	83.973	82.864	83.220	70.977	604
2023-07-20	83.480	83.480	82.909	83.290	71.037	1,578
2023-07-19	83.270	83.590	82.978	83.570	71.275	1,394
2023-07-18	82.280	84.474	82.280	84.356	71.946	744
2023-07-17	80.260	81.810	80.260	81.810	69.774	1,180
2023-07-14	81.500	81.500	80.277	80.350	68.529	734
2023-07-13	81.570	81.961	80.830	80.992	69.077	13,451
2023-07-12	82.453	82.453	81.332	81.848	69.807	879
2023-07-11	80.750	81.838	80.746	81.610	69.604	1,553
2023-07-10	79.550	80.770	79.550	79.770	68.034	758
2023-07-07	80.290	80.570	79.655	80.395	68.567	3,054
2023-07-06	80.200	80.440	79.340	79.680	67.958	1,480
2023-07-05	82.080	82.122	80.920	81.178	69.235	346
2023-07-03	82.040	82.532	81.712	82.400	70.277	14,450
2023-06-30	83.457	83.490	82.010	82.105	70.026	1,254
2023-06-29	82.493	83.275	82.493	83.275	71.024	999
2023-06-28	82.262	82.390	81.810	82.055	69.983	1,023
2023-06-27	81.480	82.999	81.460	82.850	70.661	1,909
2023-06-26	79.515	81.250	79.515	81.130	69.194	477
2023-06-23	78.793	79.495	78.793	79.460	67.770	400
2023-06-22	78.990	79.180	78.679	78.832	67.235	86,924
2023-06-21	78.935	79.649	78.841	78.842	67.243	1,632
2023-06-20	79.160	79.449	78.680	78.680	67.105	1,547
2023-06-19	79.220	79.220	79.220	79.220	67.565	70
2023-06-16	79.165	80.320	78.862	79.598	67.888	94
2023-06-15	77.067	77.522	77.052	77.522	66.117	401
2023-06-14	76.580	77.118	76.405	76.405	65.164	327
2023-06-13	77.100	77.608	77.100	77.288	65.133	81
2023-06-12	75.700	76.335	75.573	76.280	64.283	351
2023-06-09	75.710	76.000	75.492	75.710	63.803	453
2023-06-08	74.830	75.500	74.203	75.500	63.626	1,384
2023-06-07	74.310	75.410	74.310	74.890	63.112	285
2023-06-06	72.640	74.798	72.620	74.318	62.630	2,971
2023-06-05	73.110	73.566	72.887	73.288	61.762	291
2023-06-02	73.858	74.131	73.210	73.380	61.839	562
2023-06-01	72.640	72.640	70.720	72.619	61.198	1,084
2023-05-31	72.900	73.280	71.880	72.535	61.127	1,725
2023-05-30	75.980	75.980	72.566	72.800	61.351	1,108

← NewerPage 14 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.