Best Buy Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 93.870 | 93.870 | 86.505 | 89.840 | 81.123 | 7,995 |
| 2024-11-05 | 91.760 | 92.481 | 90.790 | 92.481 | 83.508 | 1,648 |
| 2024-11-04 | 90.900 | 94.160 | 90.900 | 92.890 | 83.877 | 10,733 |
| 2024-11-01 | 90.655 | 91.360 | 90.290 | 91.070 | 82.234 | 1,495 |
| 2024-10-31 | 90.370 | 90.650 | 89.300 | 90.650 | 81.855 | 2,077 |
| 2024-10-30 | 89.980 | 91.270 | 89.950 | 90.080 | 81.340 | 1,243 |
| 2024-10-29 | 90.670 | 91.110 | 89.210 | 89.870 | 81.150 | 2,930 |
| 2024-10-28 | 93.100 | 93.840 | 91.570 | 91.850 | 82.938 | 1,176 |
| 2024-10-25 | 94.300 | 94.500 | 92.550 | 92.550 | 83.570 | 1,411 |
| 2024-10-24 | 93.930 | 94.030 | 93.110 | 94.030 | 84.907 | 885 |
| 2024-10-23 | 93.080 | 93.900 | 92.940 | 93.020 | 83.995 | 1,092 |
| 2024-10-22 | 92.800 | 93.620 | 91.910 | 93.620 | 84.537 | 1,137 |
| 2024-10-21 | 96.125 | 96.350 | 93.060 | 93.160 | 84.121 | 1,652 |
| 2024-10-18 | 96.280 | 96.750 | 96.170 | 96.480 | 87.119 | 466 |
| 2024-10-17 | 99.055 | 99.320 | 96.124 | 96.680 | 87.300 | 1,808 |
| 2024-10-16 | 98.430 | 99.638 | 98.160 | 99.111 | 89.495 | 2,554 |
| 2024-10-15 | 97.840 | 99.354 | 97.000 | 98.240 | 88.708 | 1,865 |
| 2024-10-14 | 96.624 | 96.890 | 95.545 | 96.810 | 87.417 | 345 |
| 2024-10-11 | 97.570 | 98.605 | 97.250 | 98.120 | 88.600 | 1,398 |
| 2024-10-10 | 97.435 | 98.350 | 96.770 | 97.790 | 88.302 | 615 |
| 2024-10-09 | 99.100 | 99.100 | 97.750 | 98.262 | 88.728 | 1,195 |
| 2024-10-08 | 97.110 | 98.800 | 97.110 | 98.140 | 88.618 | 331 |
| 2024-10-07 | 99.850 | 100.07 | 97.370 | 97.430 | 87.977 | 283 |
| 2024-10-04 | 98.190 | 100.67 | 98.190 | 99.160 | 89.539 | 5,729 |
| 2024-10-03 | 99.710 | 99.710 | 96.630 | 97.340 | 87.896 | 1,542 |
| 2024-10-02 | 100.90 | 101.77 | 99.990 | 100.40 | 90.659 | 615 |
| 2024-10-01 | 102.12 | 102.38 | 100.52 | 101.80 | 91.923 | 1,141 |
| 2024-09-30 | 102.71 | 103.45 | 102.25 | 102.98 | 92.990 | 993 |
| 2024-09-27 | 101.21 | 102.53 | 100.81 | 102.11 | 92.203 | 1,051 |
| 2024-09-26 | 98.560 | 99.620 | 98.350 | 99.530 | 89.873 | 1,409 |
| 2024-09-25 | 98.800 | 98.980 | 97.775 | 98.290 | 88.754 | 1,215 |
| 2024-09-24 | 98.770 | 98.770 | 97.760 | 98.590 | 89.024 | 476 |
| 2024-09-23 | 97.400 | 98.050 | 96.610 | 97.542 | 88.078 | 857 |
| 2024-09-20 | 98.150 | 98.460 | 96.925 | 97.191 | 87.761 | 16,181 |
| 2024-09-19 | 99.460 | 100.87 | 98.900 | 98.970 | 89.368 | 2,839 |
| 2024-09-18 | 99.500 | 100.35 | 99.020 | 99.770 | 89.241 | 1,249 |
| 2024-09-17 | 99.370 | 100.17 | 99.005 | 99.460 | 88.964 | 1,504 |
| 2024-09-16 | 98.615 | 98.870 | 97.070 | 98.868 | 88.434 | 2,214 |
| 2024-09-13 | 98.000 | 99.250 | 98.000 | 98.101 | 87.748 | 1,931 |
| 2024-09-12 | 97.360 | 98.350 | 96.737 | 98.350 | 87.971 | 789 |
| 2024-09-11 | 95.980 | 97.440 | 94.930 | 97.150 | 86.898 | 1,684 |
| 2024-09-10 | 96.740 | 97.810 | 96.002 | 96.050 | 85.914 | 1,302 |
| 2024-09-09 | 98.950 | 98.960 | 97.870 | 98.030 | 87.685 | 1,597 |
| 2024-09-06 | 99.410 | 100.31 | 98.070 | 98.420 | 88.034 | 783 |
| 2024-09-05 | 100.49 | 100.96 | 98.990 | 99.370 | 88.883 | 4,090 |
| 2024-09-04 | 100.12 | 100.96 | 99.221 | 99.540 | 89.035 | 4,415 |
| 2024-09-03 | 99.800 | 102.71 | 99.800 | 102.12 | 91.343 | 2,558 |
| 2024-08-30 | 100.90 | 101.97 | 98.940 | 99.547 | 89.042 | 1,599 |
| 2024-08-29 | 93.040 | 103.50 | 93.040 | 100.93 | 90.279 | 11,811 |
| 2024-08-28 | 87.330 | 88.777 | 87.330 | 87.570 | 78.329 | 774 |
| 2024-08-27 | 88.070 | 89.370 | 87.770 | 88.350 | 79.026 | 780 |
| 2024-08-23 | 86.150 | 88.160 | 86.030 | 87.760 | 78.499 | 704 |
| 2024-08-22 | 86.880 | 86.880 | 85.440 | 85.667 | 76.626 | 1,021 |
| 2024-08-21 | 85.500 | 87.000 | 85.500 | 86.778 | 77.620 | 1,112 |
| 2024-08-20 | 84.670 | 85.100 | 84.400 | 84.860 | 75.905 | 124 |
| 2024-08-19 | 84.615 | 85.890 | 84.310 | 84.900 | 75.940 | 836 |
| 2024-08-16 | 84.030 | 85.190 | 83.770 | 85.040 | 76.066 | 1,694 |
| 2024-08-15 | 85.670 | 86.280 | 83.930 | 84.140 | 75.261 | 593 |
| 2024-08-14 | 83.880 | 84.040 | 82.680 | 82.850 | 74.107 | 251 |
| 2024-08-13 | 81.750 | 83.755 | 81.750 | 83.570 | 74.751 | 547 |
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.