Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	84.250	85.127	81.590	82.530	66.357	95
2022-05-27	82.940	84.415	82.430	83.610	67.226	64
2022-05-26	81.500	84.270	81.500	82.570	66.390	314
2022-05-25	71.870	79.515	70.970	78.370	63.013	3,123
2022-05-24	73.020	75.140	71.905	72.840	58.566	2,208
2022-05-23	72.360	72.800	70.200	72.500	58.293	638
2022-05-20	74.790	74.790	69.130	69.130	55.583	576
2022-05-19	74.054	75.700	72.950	75.100	60.383	767
2022-05-18	78.368	79.200	74.330	74.330	59.764	396
2022-05-17	85.800	86.500	82.240	83.990	67.531	262
2022-05-16	85.839	86.140	82.320	85.700	68.906	106
2022-05-13	88.380	88.380	85.560	85.560	68.794	18
2022-05-12	84.280	88.850	84.280	87.030	69.976	2
2022-05-11	89.760	89.760	83.976	83.976	67.520	106
2022-05-10	92.760	92.760	87.680	89.510	71.970	130
2022-05-09	89.430	91.605	89.430	90.500	72.766	40
2022-05-06	92.120	93.029	89.140	92.100	74.052	25
2022-05-05	95.800	95.800	91.820	91.820	73.827	24
2022-05-04	95.320	96.110	94.260	96.110	77.276	12
2022-05-03	93.680	94.960	93.510	94.960	76.352	2
2022-04-28	94.119	94.120	91.958	91.958	73.938	1
2022-04-27	91.820	92.940	91.820	92.940	74.727	1
2022-04-26	91.820	93.260	91.535	92.500	74.374	371
2022-04-25	89.850	90.240	89.500	89.910	72.291	3
2022-04-22	92.050	92.300	91.790	91.930	73.915	2
2022-04-21	95.440	96.480	93.720	94.004	75.583	56
2022-04-20	96.100	96.100	94.390	94.690	76.135	1
2022-04-19	93.970	95.940	93.970	95.940	77.140	46
2022-04-14	95.900	96.800	93.820	94.140	75.692	11
2022-04-13	93.940	95.615	93.270	95.590	76.858	183
2022-04-12	96.300	96.370	95.240	95.240	76.577	27
2022-04-11	92.720	95.710	92.220	94.800	76.223	83
2022-04-08	90.210	95.670	89.620	94.500	75.982	159
2022-04-07	91.940	91.940	90.270	91.450	73.529	82
2022-04-06	90.100	91.450	88.530	90.090	72.436	171
2022-04-05	94.490	94.490	93.050	93.140	74.888	182
2022-04-04	90.520	94.400	90.520	94.210	75.749	53
2022-04-01	92.730	92.730	89.880	89.943	72.318	90
2022-03-31	92.834	92.990	90.150	92.900	74.695	8,722
2022-03-30	100.52	100.52	97.760	97.815	78.647	41
2022-03-29	97.740	99.861	97.740	99.861	80.292	44
2022-03-28	97.000	97.000	95.480	95.740	76.979	2
2022-03-25	97.250	97.250	95.460	96.280	77.413	69
2022-03-24	97.760	97.760	96.160	96.600	77.670	2
2022-03-23	96.740	97.015	96.301	96.301	77.430	120
2022-03-22	98.470	98.970	98.470	98.970	78.868	51
2022-03-21	99.805	99.850	99.805	99.850	79.570	14
2022-03-18	98.600	100.92	98.519	100.92	80.418	52
2022-03-17	98.900	99.489	98.680	99.230	79.075	101
2022-03-16	99.150	100.54	97.130	97.130	77.402	5
2022-03-15	95.000	99.170	95.000	99.170	79.028	7
2022-03-14	95.750	96.890	94.650	96.890	77.211	28
2022-03-11	98.560	98.560	96.490	96.920	77.235	94
2022-03-10	101.72	101.72	97.800	98.516	78.506	11
2022-03-09	103.50	103.50	101.12	101.92	81.219	1
2022-03-08	103.30	105.27	102.50	102.88	81.984	349
2022-03-07	106.49	108.31	103.58	103.71	82.646	261
2022-03-04	108.10	109.24	102.24	104.42	83.211	2,777
2022-03-03	105.96	112.82	104.86	112.01	89.260	3,419
2022-03-02	98.000	100.96	97.726	100.64	80.199	23

← NewerPage 19 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.