Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	82.250	82.930	81.370	81.370	67.035	839
2022-11-23	80.565	81.620	80.000	81.500	67.142	2,474
2022-11-22	76.390	79.769	70.830	78.652	64.796	16,441
2022-11-21	71.430	71.430	69.700	70.220	57.849	243
2022-11-18	71.019	72.020	70.870	70.870	58.385	673
2022-11-17	68.120	69.916	67.569	69.916	57.599	247
2022-11-16	70.940	70.940	69.348	69.630	57.363	500
2022-11-15	76.130	77.180	75.250	75.400	62.117	223
2022-11-14	74.370	75.040	74.370	75.040	61.820	25
2022-11-11	72.780	74.790	72.140	74.550	61.417	44
2022-11-10	71.231	72.880	71.120	71.790	59.143	117
2022-11-09	67.880	69.000	67.760	68.385	56.338	50
2022-11-08	69.350	70.658	68.715	68.715	56.609	888
2022-11-07	69.355	69.355	67.815	67.945	55.975	108
2022-11-04	68.300	69.300	67.335	67.339	55.476	163
2022-11-03	66.010	67.490	65.200	67.490	55.600	4,145
2022-11-02	68.755	68.980	67.330	67.330	55.468	745
2022-11-01	69.755	69.755	68.250	68.947	56.801	425
2022-10-31	67.950	68.939	67.713	68.939	56.794	28
2022-10-28	65.780	67.635	65.780	67.635	55.720	290
2022-10-27	66.430	66.430	65.360	65.820	54.224	121
2022-10-26	65.920	67.320	65.420	66.347	54.659	8
2022-10-25	64.790	65.700	64.790	64.920	53.483	188
2022-10-24	64.340	64.700	63.370	63.370	52.206	76
2022-10-21	62.405	63.500	62.402	63.500	52.313	1,042
2022-10-20	63.860	65.350	62.627	62.627	51.594	128
2022-10-19	64.850	64.850	63.399	63.540	52.346	156
2022-10-18	67.290	67.290	66.080	66.800	55.032	181
2022-10-17	64.649	66.180	64.560	66.020	54.389	57
2022-10-14	65.300	65.530	63.377	63.620	52.412	679
2022-10-13	61.852	64.790	61.220	64.760	53.351	476
2022-10-12	64.040	64.040	63.239	63.560	52.363	4,933
2022-10-11	63.600	65.230	63.286	64.729	53.325	246
2022-10-10	64.720	64.720	62.675	63.270	52.124	373
2022-10-07	65.530	66.810	64.850	64.870	53.442	5,684
2022-10-06	67.750	67.840	67.400	67.490	55.600	2
2022-10-05	66.180	68.298	66.180	68.298	56.266	29
2022-10-04	65.190	67.000	65.130	66.710	54.958	190
2022-10-03	64.390	64.730	63.210	64.320	52.989	201
2022-09-30	64.000	65.224	62.700	65.130	53.656	850
2022-09-29	66.220	66.220	64.705	64.705	53.306	460
2022-09-28	66.195	67.270	66.156	67.010	55.205	952
2022-09-27	66.080	66.950	65.320	65.955	54.336	6,058
2022-09-26	68.340	69.605	65.598	65.720	54.142	343
2022-09-23	68.450	68.670	67.698	67.710	55.782	142
2022-09-22	69.980	69.980	68.210	68.260	56.235	7,624
2022-09-21	70.920	72.020	70.920	71.810	59.159	4,079
2022-09-20	73.240	73.240	70.315	70.315	57.928	125
2022-09-16	71.300	72.177	70.520	71.929	59.257	226
2022-09-15	73.680	74.538	72.830	72.830	59.275	626
2022-09-14	73.900	74.199	72.529	73.300	59.657	146
2022-09-13	75.660	75.660	74.822	74.822	60.896	525
2022-09-12	77.298	77.710	76.875	77.390	62.986	900
2022-09-09	75.020	76.380	75.020	76.150	61.976	31
2022-09-08	72.585	74.332	72.440	74.332	60.497	31
2022-09-07	71.440	72.415	71.250	72.297	58.841	53
2022-09-06	71.340	71.980	69.805	71.558	58.239	1,225
2022-09-02	73.120	73.120	70.820	70.940	57.736	3,454
2022-09-01	70.250	71.100	69.326	71.100	57.867	747
2022-08-31	74.490	74.490	70.818	71.100	57.867	947

← NewerPage 17 of 21 · 1,232 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.