Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	96.990	98.325	96.960	97.110	77.386	129
2022-02-28	95.888	96.400	94.330	96.400	76.820	656
2022-02-25	92.620	95.620	92.260	95.620	76.199	981
2022-02-24	86.120	88.790	86.120	88.750	70.724	128
2022-02-23	89.400	90.600	88.928	90.600	72.198	149
2022-02-22	96.600	96.600	89.646	89.646	71.438	754
2022-02-18	98.000	99.100	96.720	96.720	77.075	30
2022-02-17	99.250	100.08	99.210	99.300	79.131	5
2022-02-16	101.42	101.42	98.680	99.010	78.900	45
2022-02-15	102.28	102.59	102.25	102.47	81.657	254
2022-02-14	99.500	101.10	99.290	101.10	80.569	213
2022-02-11	102.98	103.00	100.51	100.51	80.095	28
2022-02-10	101.45	102.39	100.84	101.82	81.139	2
2022-02-09	100.69	102.12	100.69	102.10	81.363	193
2022-02-08	97.650	99.980	97.650	99.980	79.673	226
2022-02-07	97.620	97.850	96.570	97.630	77.800	6
2022-02-04	96.560	97.000	95.980	97.000	77.298	71
2022-02-03	98.320	99.030	98.040	98.130	78.199	31
2022-02-02	101.00	101.00	97.280	98.326	78.355	122
2022-02-01	99.000	99.620	98.540	99.250	79.091	19
2022-01-31	96.750	99.202	96.750	99.202	79.053	138
2022-01-28	95.580	96.354	95.330	96.354	76.784	16
2022-01-27	99.150	99.150	96.664	96.664	77.031	185
2022-01-26	98.330	98.650	97.640	98.650	78.613	4
2022-01-25	98.320	99.980	95.582	98.447	78.452	63
2022-01-24	94.810	99.240	93.150	99.240	79.083	250
2022-01-21	95.240	97.910	94.840	97.910	78.024	12
2022-01-20	100.16	100.62	98.955	98.980	78.876	26,516
2022-01-19	99.800	101.60	99.180	100.57	80.143	107
2022-01-18	98.760	98.760	96.530	97.640	77.808	960
2022-01-14	101.80	101.96	99.349	99.349	79.170	64
2022-01-13	101.25	103.98	101.25	103.98	82.861	304
2022-01-12	105.10	105.10	101.46	102.40	81.601	2,340
2022-01-11	103.18	104.78	103.13	104.23	83.063	463
2022-01-10	102.29	102.29	98.460	101.79	81.116	88
2022-01-07	101.75	103.89	101.75	102.96	82.048	104
2022-01-06	103.03	103.03	100.30	102.47	81.657	577
2022-01-05	105.78	106.25	104.39	105.36	83.960	102
2022-01-04	102.65	105.58	102.65	105.29	83.903	912
2021-12-31	101.55	102.01	100.85	101.16	80.613	22
2021-12-30	101.24	102.49	101.24	101.85	81.163	433
2021-12-29	99.780	101.56	99.721	101.12	80.582	283
2021-12-23	97.880	97.920	96.478	97.920	78.032	15
2021-12-22	98.080	98.450	96.930	97.210	77.466	18
2021-12-21	97.050	97.860	96.500	97.548	77.735	196
2021-12-20	97.780	97.860	94.815	95.600	76.183	355
2021-12-17	100.97	101.07	99.880	99.890	79.601	27
2021-12-16	103.20	103.20	100.57	100.66	80.215	2,027
2021-12-15	101.31	101.97	100.56	100.56	80.135	155
2021-12-14	99.990	102.37	99.990	101.95	81.243	97
2021-12-13	103.79	103.79	98.920	100.23	79.872	11
2021-12-10	104.99	104.99	102.21	103.29	81.753	278
2021-12-09	107.00	107.00	104.50	104.81	82.956	167
2021-12-08	106.21	106.84	105.98	106.73	84.476	23
2021-12-07	106.90	107.98	106.61	107.22	84.864	1,392
2021-12-06	107.38	108.83	105.72	105.89	83.811	47
2021-12-03	104.88	105.22	104.28	105.22	83.281	832
2021-12-02	104.24	105.36	103.20	103.72	82.093	411
2021-12-01	108.49	108.49	104.43	104.43	82.655	142
2021-11-30	110.34	110.34	106.49	108.71	86.043	256

← NewerPage 20 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.