Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	81.900	84.250	81.730	84.250	80.028	255
2025-10-27	84.740	85.380	82.752	82.920	78.764	695
2025-10-24	83.000	83.600	82.820	83.220	79.049	45
2025-10-23	80.900	82.540	80.540	82.540	78.403	245
2025-10-22	82.820	83.060	81.370	81.380	77.302	779
2025-10-21	81.000	83.000	80.450	82.940	78.783	269
2025-10-20	79.930	81.160	79.930	80.800	76.751	543
2025-10-17	76.850	79.500	76.850	79.276	75.303	1,187
2025-10-16	78.000	78.800	77.450	78.080	74.167	146
2025-10-15	77.600	79.423	77.380	78.092	74.178	854
2025-10-14	75.360	77.847	75.360	77.425	73.545	163
2025-10-13	72.000	77.070	72.000	77.065	73.203	614
2025-10-10	75.950	76.000	71.000	71.000	67.442	939
2025-10-09	76.250	76.930	74.677	75.030	71.270	539
2025-10-08	75.560	77.140	75.560	76.710	72.866	2,049
2025-10-07	76.250	77.360	74.796	75.208	71.439	368
2025-10-06	77.000	77.640	76.760	76.990	73.132	172
2025-10-03	76.820	78.059	76.410	78.059	74.147	212
2025-10-02	77.010	78.480	77.010	77.356	73.479	99
2025-10-01	74.840	77.029	74.840	77.029	73.168	3,997
2025-09-30	75.350	75.660	74.370	75.085	71.322	58
2025-09-29	76.700	76.890	75.039	75.060	71.298	150
2025-09-26	74.340	75.430	73.820	75.330	71.555	148
2025-09-25	74.180	74.298	73.460	74.298	70.575	612
2025-09-24	73.450	73.778	73.140	73.778	70.081	291
2025-09-23	72.180	74.230	72.180	73.500	69.816	1,740
2025-09-22	72.220	72.920	71.570	71.981	68.374	310
2025-09-19	72.942	73.950	71.870	72.580	68.943	27,370
2025-09-18	74.700	74.700	73.190	74.190	70.472	224
2025-09-17	74.320	76.790	74.300	76.347	72.521	896
2025-09-16	74.410	74.990	73.510	73.870	69.266	730
2025-09-15	75.930	76.010	73.870	75.310	70.616	647
2025-09-12	78.460	78.460	76.790	76.925	72.130	500
2025-09-11	76.700	78.760	76.700	78.760	73.851	184
2025-09-10	76.100	76.760	75.770	76.259	71.506	178
2025-09-09	76.560	77.690	76.560	76.920	72.125	286
2025-09-08	76.710	77.689	75.540	77.146	72.337	610
2025-09-05	77.049	78.010	76.320	76.320	71.563	311
2025-09-04	75.319	76.856	74.850	76.755	71.971	1,048
2025-09-03	73.850	75.325	73.850	74.630	69.978	425
2025-09-02	73.054	73.560	71.905	73.560	68.975	5,435
2025-08-29	72.300	74.610	72.300	73.620	69.031	1,420
2025-08-28	77.500	77.700	70.471	72.790	68.253	20,450
2025-08-27	74.455	75.370	73.670	75.037	70.360	487
2025-08-26	74.080	74.730	73.640	73.710	69.116	114
2025-08-22	73.643	75.818	73.220	75.062	70.383	387
2025-08-21	73.410	73.410	71.310	72.260	67.756	720
2025-08-20	73.440	73.790	71.750	72.405	67.892	2,711
2025-08-19	73.000	75.500	73.000	74.150	69.528	4,461
2025-08-18	71.300	71.950	71.300	71.680	67.212	587
2025-08-15	72.160	72.400	70.950	71.470	67.015	230
2025-08-14	71.480	72.160	70.830	71.940	67.456	172
2025-08-13	70.200	71.804	70.200	71.804	67.328	2,321
2025-08-12	69.030	70.550	69.030	70.480	66.087	134
2025-08-11	69.140	69.958	67.550	68.655	64.376	571
2025-08-08	67.625	68.560	67.420	68.430	64.165	460
2025-08-07	68.500	68.566	66.820	67.100	62.918	1,556
2025-08-06	67.000	67.905	67.000	67.520	63.311	211
2025-08-05	66.480	66.960	66.220	66.960	62.786	134
2025-08-04	64.750	66.445	64.700	66.190	62.064	356

← NewerPage 5 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.