Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	83.216	83.982	82.551	83.982	69.934	160
2023-02-23	83.179	83.289	82.290	82.440	68.650	302
2023-02-22	82.790	83.750	82.615	83.460	69.499	1,575
2023-02-21	84.835	84.985	83.162	83.162	69.251	731
2023-02-17	87.880	87.880	86.652	86.652	72.157	2,072
2023-02-16	88.120	89.065	87.465	89.065	74.166	177
2023-02-15	87.425	88.695	87.420	88.695	73.858	165
2023-02-14	86.595	88.630	86.595	88.280	73.513	349
2023-02-13	85.660	87.235	85.660	87.235	72.642	609
2023-02-10	84.250	85.220	83.995	84.940	70.731	410
2023-02-09	88.045	88.045	85.400	85.400	71.114	330
2023-02-08	86.785	87.010	86.499	86.499	72.029	481
2023-02-07	87.515	87.520	85.991	86.481	72.015	627
2023-02-06	89.486	89.695	88.290	88.310	73.538	1,137
2023-02-03	89.940	91.122	89.600	90.320	75.211	455
2023-02-02	90.832	93.080	90.810	93.080	77.510	611
2023-02-01	88.460	88.906	86.370	87.515	72.876	1,271
2023-01-31	87.000	87.800	87.000	87.720	73.046	304
2023-01-30	84.870	86.730	84.870	86.528	72.054	747
2023-01-27	83.205	84.787	83.205	84.787	70.604	343
2023-01-26	85.060	85.060	83.970	83.970	69.924	17
2023-01-25	82.680	83.671	82.035	83.671	69.675	31
2023-01-24	83.633	84.690	83.633	84.220	70.132	576
2023-01-23	83.350	84.560	83.350	84.455	70.327	237
2023-01-20	81.680	82.530	81.000	82.320	68.550	165
2023-01-19	82.320	82.320	81.560	82.130	68.391	225
2023-01-18	84.500	84.500	83.925	84.095	70.028	545
2023-01-17	85.170	85.400	84.110	84.680	70.515	3,632
2023-01-13	85.580	85.580	85.300	85.570	71.256	34
2023-01-12	85.960	85.960	85.685	85.700	71.364	5
2023-01-11	85.260	86.155	85.260	85.835	71.477	390
2023-01-10	82.690	83.575	82.690	83.575	69.595	653
2023-01-09	82.610	82.980	82.470	82.950	69.074	858
2023-01-06	82.033	82.900	82.033	82.470	68.675	63
2023-01-05	81.040	81.100	80.174	81.100	67.534	193
2023-01-04	81.443	82.860	81.416	82.350	68.575	553
2023-01-03	80.680	80.680	79.580	79.920	66.551	202
2022-12-30	80.330	80.380	80.050	80.050	66.659	31
2022-12-29	81.030	81.440	81.030	81.440	67.817	1
2022-12-28	82.140	82.260	81.158	81.158	67.582	19
2022-12-23	80.610	81.005	79.950	81.005	67.455	964
2022-12-22	79.650	80.012	79.238	79.238	65.983	1,943
2022-12-21	79.914	80.530	79.914	80.530	67.059	228
2022-12-20	78.405	79.700	78.405	79.700	66.368	124
2022-12-19	79.480	80.416	79.480	79.497	66.199	2,323
2022-12-16	79.820	80.160	78.870	79.130	65.893	159
2022-12-15	79.755	80.170	79.460	80.170	66.759	257
2022-12-14	81.470	82.478	81.315	82.478	68.681	1,792
2022-12-12	81.160	82.195	80.965	82.180	68.433	56
2022-12-09	82.310	83.081	82.310	82.415	67.896	485
2022-12-08	81.370	83.610	81.370	83.350	68.666	14,786
2022-12-07	82.649	83.720	82.310	82.450	67.925	21
2022-12-06	84.305	84.305	83.335	83.335	68.654	645
2022-12-05	86.130	86.350	84.398	84.398	69.529	41
2022-12-02	85.458	87.020	85.458	86.955	71.636	151
2022-12-01	85.550	86.570	85.296	86.570	71.319	538
2022-11-30	84.090	84.720	83.495	84.720	69.795	91
2022-11-29	82.210	83.850	82.210	83.830	69.062	116
2022-11-28	81.270	82.470	81.160	81.657	67.271	593
2022-11-25	82.250	82.930	81.370	81.370	67.035	839

← NewerPage 16 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.