Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 86.801 | 87.060 | 85.785 | 85.785 | 78.307 | 181 |
| 2025-02-05 | 85.530 | 86.570 | 84.880 | 86.341 | 78.814 | 134 |
| 2025-02-04 | 84.430 | 85.040 | 83.340 | 84.985 | 77.576 | 383 |
| 2025-02-03 | 83.191 | 83.712 | 81.210 | 83.115 | 75.869 | 678 |
| 2025-01-31 | 86.410 | 87.240 | 85.455 | 85.455 | 78.005 | 1,812 |
| 2025-01-30 | 85.500 | 87.660 | 85.220 | 87.660 | 80.018 | 1,851 |
| 2025-01-29 | 87.000 | 87.201 | 86.080 | 86.080 | 78.576 | 1,173 |
| 2025-01-28 | 86.053 | 86.490 | 84.770 | 86.307 | 78.783 | 990 |
| 2025-01-27 | 84.485 | 85.090 | 84.180 | 84.317 | 76.967 | 1,591 |
| 2025-01-24 | 85.835 | 86.463 | 85.437 | 85.610 | 78.147 | 1,024 |
| 2025-01-23 | 84.050 | 85.579 | 83.630 | 85.451 | 78.001 | 1,503 |
| 2025-01-22 | 83.870 | 84.042 | 83.160 | 83.890 | 76.577 | 1,963 |
| 2025-01-21 | 82.210 | 84.280 | 82.210 | 83.880 | 76.568 | 1,572 |
| 2025-01-17 | 82.520 | 82.690 | 81.334 | 81.490 | 74.386 | 927 |
| 2025-01-16 | 83.000 | 83.000 | 81.631 | 82.266 | 75.095 | 1,636 |
| 2025-01-15 | 83.250 | 84.560 | 82.710 | 82.970 | 75.737 | 2,775 |
| 2025-01-14 | 84.640 | 84.640 | 82.270 | 82.729 | 75.517 | 640 |
| 2025-01-13 | 83.950 | 84.900 | 82.789 | 84.230 | 76.887 | 1,495 |
| 2025-01-10 | 83.680 | 84.670 | 83.220 | 84.053 | 76.725 | 1,927 |
| 2025-01-08 | 83.490 | 84.240 | 82.730 | 83.395 | 76.125 | 1,328 |
| 2025-01-07 | 85.180 | 85.250 | 84.540 | 84.557 | 77.186 | 51 |
| 2025-01-06 | 85.000 | 85.611 | 84.050 | 85.050 | 77.636 | 58 |
| 2025-01-03 | 86.470 | 86.700 | 83.304 | 84.040 | 76.714 | 2,753 |
| 2025-01-02 | 86.270 | 87.240 | 85.930 | 86.022 | 78.523 | 1,327 |
| 2024-12-31 | 86.070 | 86.190 | 85.135 | 85.463 | 78.012 | 110 |
| 2024-12-30 | 87.205 | 87.350 | 85.694 | 86.260 | 78.740 | 720 |
| 2024-12-27 | 88.559 | 89.000 | 87.570 | 87.924 | 80.259 | 298 |
| 2024-12-24 | 85.500 | 86.680 | 85.200 | 86.557 | 79.011 | 256 |
| 2024-12-23 | 85.410 | 85.810 | 84.580 | 84.980 | 77.572 | 9,246 |
| 2024-12-20 | 84.230 | 85.920 | 83.090 | 85.284 | 77.850 | 194 |
| 2024-12-19 | 86.630 | 86.820 | 84.182 | 84.720 | 77.334 | 22,105 |
| 2024-12-18 | 87.950 | 89.290 | 87.570 | 87.670 | 80.027 | 349 |
| 2024-12-17 | 87.181 | 87.860 | 85.957 | 86.920 | 79.343 | 259 |
| 2024-12-16 | 87.960 | 91.040 | 87.955 | 88.890 | 81.141 | 440 |
| 2024-12-13 | 88.720 | 89.030 | 87.140 | 87.140 | 78.685 | 1,322 |
| 2024-12-12 | 86.995 | 88.550 | 86.740 | 88.550 | 79.959 | 1,068 |
| 2024-12-11 | 87.340 | 88.040 | 86.950 | 87.630 | 79.128 | 2,036 |
| 2024-12-10 | 86.378 | 87.530 | 86.090 | 86.367 | 77.987 | 821 |
| 2024-12-09 | 88.700 | 88.710 | 87.370 | 87.955 | 79.421 | 349 |
| 2024-12-06 | 90.260 | 90.260 | 88.392 | 88.610 | 80.013 | 807 |
| 2024-12-05 | 90.617 | 91.205 | 89.500 | 89.910 | 81.187 | 1,307 |
| 2024-12-04 | 87.914 | 91.020 | 87.820 | 90.070 | 81.331 | 910 |
| 2024-12-03 | 90.510 | 90.860 | 88.920 | 88.960 | 80.329 | 2,073 |
| 2024-12-02 | 90.220 | 91.640 | 88.590 | 91.020 | 82.189 | 2,774 |
| 2024-11-29 | 89.280 | 90.968 | 89.000 | 90.000 | 81.268 | 3,693 |
| 2024-11-27 | 88.000 | 89.771 | 87.040 | 87.960 | 79.426 | 1,615 |
| 2024-11-26 | 92.800 | 92.800 | 84.000 | 87.700 | 79.191 | 14,169 |
| 2024-11-25 | 91.710 | 95.451 | 91.000 | 93.208 | 84.164 | 7,366 |
| 2024-11-22 | 87.360 | 90.180 | 87.010 | 89.054 | 80.413 | 3,215 |
| 2024-11-21 | 85.890 | 87.783 | 85.890 | 86.710 | 78.297 | 1,735 |
| 2024-11-20 | 86.045 | 87.360 | 85.730 | 86.321 | 77.946 | 2,336 |
| 2024-11-19 | 86.780 | 87.864 | 86.269 | 87.407 | 78.927 | 2,058 |
| 2024-11-18 | 92.320 | 92.390 | 88.950 | 89.160 | 80.509 | 1,344 |
| 2024-11-15 | 91.760 | 92.900 | 91.730 | 92.640 | 83.652 | 2,099 |
| 2024-11-14 | 90.870 | 92.300 | 90.526 | 92.300 | 83.345 | 1,824 |
| 2024-11-13 | 90.970 | 91.613 | 90.410 | 90.850 | 82.035 | 985 |
| 2024-11-12 | 89.620 | 90.702 | 89.170 | 89.300 | 80.636 | 1,232 |
| 2024-11-11 | 89.160 | 89.970 | 88.370 | 88.991 | 80.357 | 1,452 |
| 2024-11-08 | 90.036 | 90.289 | 88.355 | 89.003 | 80.367 | 1,189 |
| 2024-11-07 | 89.980 | 91.211 | 89.980 | 91.211 | 82.362 | 1,675 |
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.