Best Buy Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	67.440	68.760	66.700	68.332	63.197	297
2025-05-06	67.000	67.350	66.302	66.350	61.364	302
2025-05-02	67.950	69.110	67.595	67.730	62.640	338
2025-05-01	67.360	67.710	66.840	67.117	62.073	829
2025-04-30	65.650	65.920	64.720	65.920	60.966	876
2025-04-29	66.896	67.180	66.290	66.365	61.377	336
2025-04-28	68.000	68.300	66.411	66.860	61.835	179
2025-04-25	65.990	68.080	65.440	66.970	61.937	459
2025-04-24	64.000	65.880	62.913	65.780	60.836	733
2025-04-23	64.700	68.010	64.272	64.640	59.782	2,061
2025-04-22	63.140	64.240	62.160	63.230	58.478	832
2025-04-17	60.240	62.120	60.050	62.120	57.451	257
2025-04-16	60.750	61.140	59.450	59.470	55.001	400
2025-04-15	62.000	62.900	60.930	60.950	56.369	1,297
2025-04-14	62.500	66.660	61.232	62.000	57.341	2,867
2025-04-11	58.920	59.720	57.610	59.047	54.609	671
2025-04-10	61.810	61.810	57.593	58.639	54.232	910
2025-04-09	56.170	63.450	55.700	63.345	58.584	2,257
2025-04-08	62.970	64.400	57.682	57.682	53.347	998
2025-04-07	57.500	65.126	57.500	61.102	56.510	2,536
2025-04-04	62.500	62.500	57.491	61.350	56.739	3,013
2025-04-03	66.500	66.660	62.500	63.121	58.377	4,060
2025-04-02	74.000	76.140	73.320	75.790	70.094	2,447
2025-04-01	73.660	74.460	73.500	74.130	68.559	1,305
2025-03-31	71.780	73.580	71.104	73.580	68.050	364
2025-03-28	74.390	74.730	72.710	72.710	67.246	475
2025-03-27	74.560	75.680	74.430	75.250	69.595	250
2025-03-26	74.990	75.460	74.073	74.073	68.506	411
2025-03-25	74.500	75.190	74.360	74.741	69.124	404
2025-03-24	74.320	75.640	74.200	74.723	69.107	453
2025-03-21	72.530	73.383	71.460	73.080	66.709	986
2025-03-20	73.840	75.070	73.450	73.850	67.412	183
2025-03-19	73.720	73.890	73.060	73.858	67.419	149
2025-03-18	73.020	73.540	72.700	73.380	66.983	676
2025-03-17	72.670	73.570	71.470	73.495	67.088	1,353
2025-03-14	71.150	71.477	70.300	71.477	65.246	1,064
2025-03-13	71.957	72.470	70.312	70.520	64.372	677
2025-03-12	74.500	74.560	72.255	73.030	66.663	2,368
2025-03-11	78.820	78.950	74.883	75.680	69.082	958
2025-03-10	79.400	81.040	78.285	78.285	71.460	2,278
2025-03-07	78.480	78.685	77.270	78.027	71.225	458
2025-03-06	74.950	78.840	74.920	78.605	71.752	9,369
2025-03-05	77.150	77.150	74.900	76.402	69.742	1,795
2025-03-04	86.253	89.980	72.922	76.716	70.028	8,355
2025-03-03	88.790	90.570	88.375	88.645	80.917	232
2025-02-28	89.020	89.290	88.510	88.805	81.063	58
2025-02-27	90.010	90.010	87.880	89.750	81.926	256
2025-02-26	90.440	91.130	89.960	90.260	82.391	252
2025-02-25	89.935	90.270	88.860	90.250	82.382	240
2025-02-24	89.600	89.600	87.700	89.230	81.451	588
2025-02-21	90.600	91.010	88.980	89.330	81.542	498
2025-02-20	91.070	91.645	90.450	90.758	82.846	935
2025-02-19	90.157	90.790	89.840	90.680	82.775	208
2025-02-18	91.400	91.400	89.790	90.330	82.455	811
2025-02-14	89.880	90.659	89.678	90.631	82.730	234
2025-02-13	87.530	89.376	86.750	89.376	81.584	454
2025-02-12	86.480	86.970	85.630	86.279	78.757	82
2025-02-11	88.900	88.900	87.430	88.010	80.338	209
2025-02-10	86.202	88.527	86.150	88.482	80.768	1,004
2025-02-07	85.540	85.910	85.000	85.620	78.156	76

← NewerPage 7 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.