Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	75.200	79.080	75.049	75.180	61.187	5,924
2022-08-26	78.190	78.270	74.750	74.849	60.918	1,520
2022-08-25	77.840	79.210	77.840	78.600	63.971	203
2022-08-24	78.410	78.810	77.870	78.220	63.661	101
2022-08-23	78.270	79.380	78.270	78.420	63.824	2,123
2022-08-22	78.220	78.650	77.340	77.360	62.961	11
2022-08-19	81.470	81.779	78.730	78.850	64.174	14
2022-08-18	81.980	81.980	81.250	81.360	66.217	26
2022-08-17	83.270	84.440	81.860	82.330	67.006	69
2022-08-16	81.600	86.425	81.500	86.078	70.057	259
2022-08-15	80.000	80.600	79.310	80.600	65.598	3
2022-08-12	81.190	81.190	79.990	80.470	65.493	82
2022-08-11	79.800	81.340	79.776	79.776	64.928	30
2022-08-10	78.940	79.060	78.430	78.880	64.198	1
2022-08-09	77.546	77.590	75.430	76.170	61.993	144
2022-08-08	77.120	80.340	77.120	78.750	64.093	749
2022-08-05	75.300	76.429	75.300	76.270	62.074	372
2022-08-04	77.538	77.910	76.600	76.600	62.343	1,172
2022-08-03	75.990	76.559	75.310	76.060	61.903	18
2022-08-02	76.730	76.730	75.650	75.650	61.570	153
2022-08-01	76.490	77.655	76.300	76.500	62.261	105
2022-07-29	77.080	77.440	74.758	76.470	62.237	104
2022-07-28	75.390	77.855	73.005	77.850	63.360	3,399
2022-07-27	72.620	73.190	72.300	73.149	59.534	23
2022-07-26	72.705	73.210	71.950	72.085	58.668	452
2022-07-25	77.400	77.520	75.490	75.950	61.814	100
2022-07-22	78.930	79.730	76.689	76.700	62.424	331
2022-07-21	76.141	77.830	76.141	77.470	63.051	279
2022-07-20	76.210	77.240	75.730	76.960	62.636	11
2022-07-19	73.970	76.110	73.970	76.110	61.944	114
2022-07-18	73.200	74.720	73.200	74.430	60.577	36
2022-07-15	72.470	72.580	71.569	72.450	58.965	31
2022-07-14	70.550	70.550	70.195	70.195	57.130	7
2022-07-13	69.020	70.920	69.020	70.920	57.720	141
2022-07-12	70.340	71.505	70.340	71.360	58.078	45
2022-07-11	71.210	71.210	70.180	70.180	57.118	3
2022-07-08	70.204	71.140	69.810	70.250	57.175	21
2022-07-07	68.730	70.701	68.730	70.490	57.370	38
2022-07-06	69.810	69.810	67.430	68.140	55.457	24
2022-07-05	66.110	68.300	65.990	68.300	55.588	32
2022-07-01	65.790	66.300	65.290	65.970	53.691	34
2022-06-30	65.800	65.850	64.470	65.810	53.561	581
2022-06-29	68.465	68.600	66.640	67.235	54.721	119
2022-06-28	71.521	71.720	69.490	69.490	56.556	114
2022-06-27	74.980	75.220	72.515	72.520	59.022	9
2022-06-24	72.110	74.420	72.110	74.420	60.569	52
2022-06-23	70.310	71.330	70.120	70.745	57.578	91
2022-06-22	70.070	70.354	69.820	70.200	57.134	145
2022-06-21	72.190	72.190	70.295	70.360	57.264	681
2022-06-17	68.020	70.650	68.020	70.650	57.500	80
2022-06-16	69.519	69.895	67.820	68.090	55.417	151
2022-06-15	70.840	71.540	70.840	71.380	58.094	19
2022-06-14	69.720	71.050	69.600	70.070	57.028	166
2022-06-13	70.480	70.870	69.020	69.560	56.613	106
2022-06-10	73.320	74.390	72.129	72.820	58.550	290
2022-06-09	76.625	77.330	75.980	76.040	61.139	32
2022-06-08	78.110	78.840	76.730	78.010	62.723	684
2022-06-07	76.483	78.370	75.905	77.745	62.510	528
2022-06-06	80.630	80.630	79.134	79.569	63.977	148
2022-06-01	83.000	83.000	79.820	80.808	64.973	155

← NewerPage 18 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.