Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	72.073	74.320	72.073	74.320	62.632	1,684
2023-05-25	71.890	71.890	69.720	70.830	59.691	3,211
2023-05-24	70.240	70.240	68.670	68.820	57.997	2,016
2023-05-23	70.545	71.270	70.355	70.865	59.720	1,179
2023-05-22	70.789	71.130	70.744	70.920	59.766	201
2023-05-19	72.755	72.980	70.422	70.770	59.640	1,688
2023-05-18	73.345	73.345	72.010	72.010	60.685	815
2023-05-17	71.202	73.560	70.960	73.462	61.909	1,021
2023-05-16	72.170	72.170	70.559	70.559	59.462	522
2023-05-15	70.515	72.350	70.500	72.072	60.737	1,368
2023-05-12	71.630	71.855	70.930	70.975	59.813	9,602
2023-05-11	72.189	72.245	71.550	71.550	60.297	264
2023-05-10	73.280	73.280	71.170	71.755	60.470	498
2023-05-09	71.880	72.605	71.880	72.560	61.148	128
2023-05-05	72.620	73.890	72.620	73.690	62.101	509
2023-05-04	72.468	72.500	71.290	71.320	60.103	291
2023-05-03	73.400	74.115	73.340	74.115	62.459	508
2023-05-02	72.800	72.948	72.198	72.948	61.475	192
2023-04-28	73.640	74.180	73.270	74.150	62.488	1,199
2023-04-27	72.042	72.962	71.860	72.962	61.487	139
2023-04-26	71.340	72.198	71.265	71.422	60.189	1,245
2023-04-25	73.010	73.226	71.800	72.092	60.754	1,159
2023-04-24	72.640	72.960	72.490	72.960	61.486	1,818
2023-04-21	73.300	73.300	72.599	72.599	61.181	1,286
2023-04-20	73.228	73.680	73.062	73.068	61.577	310
2023-04-19	73.380	73.410	73.150	73.189	61.678	347
2023-04-18	73.690	73.845	73.258	73.398	61.855	6,089
2023-04-14	74.198	74.258	72.921	72.921	61.453	71
2023-04-13	73.310	73.465	72.649	73.420	61.873	812
2023-04-12	74.835	74.835	74.120	74.120	62.463	366
2023-04-11	75.010	75.565	74.738	75.530	63.651	153
2023-04-06	76.150	76.150	75.100	75.100	63.289	642
2023-04-05	76.961	76.961	75.978	76.460	64.435	1,716
2023-04-04	78.385	78.920	78.170	78.170	65.876	573
2023-04-03	78.142	78.970	77.739	77.739	65.513	506
2023-03-31	75.910	77.265	75.885	77.265	65.113	1,145
2023-03-30	75.702	75.770	74.684	74.684	62.938	654
2023-03-29	73.382	73.859	73.382	73.859	62.243	1,070
2023-03-28	73.730	74.460	73.690	74.128	62.470	1,536
2023-03-27	74.216	74.216	73.620	73.870	62.252	66
2023-03-24	73.910	74.743	73.910	74.510	62.792	119
2023-03-23	75.940	76.440	73.965	73.965	62.332	4,110
2023-03-22	77.307	77.615	77.106	77.280	65.126	734
2023-03-21	79.110	79.110	77.467	77.467	64.508	1,146
2023-03-20	77.140	78.703	77.140	77.660	64.669	682
2023-03-17	77.050	77.140	75.700	75.701	63.038	6,096
2023-03-16	74.960	76.390	74.960	76.350	63.578	1,649
2023-03-15	73.523	74.379	73.523	74.375	61.934	2,489
2023-03-14	75.774	75.788	74.148	74.148	61.745	3,023
2023-03-13	76.526	77.217	75.980	76.387	63.609	292
2023-03-10	78.980	79.130	77.807	77.985	64.940	626
2023-03-09	81.535	81.535	80.196	80.196	66.781	316
2023-03-08	82.225	82.225	80.038	80.095	66.697	85
2023-03-07	82.890	83.400	82.657	83.357	69.413	51
2023-03-06	83.540	84.228	82.825	82.825	68.970	489
2023-03-03	81.500	83.200	81.500	83.190	69.274	1,501
2023-03-02	80.722	84.110	79.500	81.686	68.021	1,017
2023-03-01	82.490	82.961	82.140	82.961	69.083	1,184
2023-02-28	83.245	83.880	83.125	83.880	69.849	478
2023-02-27	84.390	84.390	83.310	83.310	69.374	185

← NewerPage 15 of 21 · 1,231 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.