Best Buy Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,131.92 | 0 |
| 2022-09-22 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,131.92 | 702 |
| 2022-09-21 | 1,408.20 | 1,408.20 | 1,408.20 | 1,408.20 | 1,160.94 | 0 |
| 2022-09-20 | 1,408.20 | 1,408.20 | 1,408.20 | 1,408.20 | 1,160.94 | 325 |
| 2022-09-19 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,178.91 | 0 |
| 2022-09-15 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,164.40 | 0 |
| 2022-09-14 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,164.40 | 0 |
| 2022-09-13 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,164.40 | 0 |
| 2022-09-12 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,164.40 | 0 |
| 2022-09-09 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,164.40 | 0 |
| 2022-09-08 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,164.40 | 0 |
| 2022-09-07 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,164.40 | 0 |
| 2022-09-06 | 1,425.01 | 1,430.00 | 1,425.01 | 1,430.00 | 1,164.40 | 20 |
| 2022-09-05 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,170.92 | 0 |
| 2022-09-02 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,170.92 | 0 |
| 2022-09-01 | 1,426.49 | 1,438.00 | 1,426.49 | 1,438.00 | 1,170.92 | 336 |
| 2022-08-31 | 1,545.30 | 1,545.30 | 1,545.30 | 1,545.30 | 1,258.29 | 0 |
| 2022-08-30 | 1,545.30 | 1,545.30 | 1,545.30 | 1,545.30 | 1,258.29 | 30 |
| 2022-08-29 | 1,484.96 | 1,484.96 | 1,484.96 | 1,484.96 | 1,209.15 | 21 |
| 2022-08-26 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-24 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-22 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-19 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-17 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-15 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 0 |
| 2022-08-12 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,294.69 | 8 |
| 2022-08-11 | 1,605.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,315.04 | 683 |
| 2022-08-10 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,271.07 | 210 |
| 2022-08-09 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,270.26 | 18 |
| 2022-08-08 | 1,617.20 | 1,627.20 | 1,617.20 | 1,627.20 | 1,324.98 | 815 |
| 2022-08-05 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 0 |
| 2022-08-04 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 0 |
| 2022-08-03 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 0 |
| 2022-08-02 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 0 |
| 2022-08-01 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 0 |
| 2022-07-29 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 0 |
| 2022-07-28 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 0 |
| 2022-07-27 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 0 |
| 2022-07-26 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,215.70 | 10 |
| 2022-07-25 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,206.74 | 0 |
| 2022-07-22 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,206.74 | 0 |
| 2022-07-21 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,206.74 | 0 |
| 2022-07-20 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,206.74 | 0 |
| 2022-07-19 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,206.74 | 0 |
| 2022-07-18 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,206.74 | 0 |
| 2022-07-15 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,206.74 | 75 |
| 2022-07-14 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-13 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-12 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-11 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-08 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-07 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-06 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-05 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-04 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
| 2022-07-01 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,130.20 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 16.4978 MXN |
| 2026-06-18 | 16.6564 MXN |
| 2026-03-24 | 17.1154 MXN |
| 2025-12-16 | 17.0539 MXN |
| 2025-09-18 | 17.4396 MXN |
| 2025-06-18 | 18.0709 MXN |
| 2025-03-25 | 19.0736 MXN |
| 2024-12-17 | 19.0265 MXN |
| 2024-09-19 | 18.1679 MXN |
| 2024-06-20 | 17.2962 MXN |
| 2024-03-20 | 15.7699 MXN |
| 2023-12-11 | 16.0535 MXN |
| 2023-09-18 | 15.7847 MXN |
| 2023-06-14 | 15.7476 MXN |
| 2023-03-22 | 17.0485 MXN |
| 2022-12-09 | 17.4460 MXN |
| 2022-09-19 | 17.5974 MXN |
| 2022-06-13 | 18.0193 MXN |
| 2022-03-23 | 17.7505 MXN |
| 2021-12-13 | 14.6545 MXN |
| 2021-09-13 | 13.8971 MXN |
| 2021-06-16 | 14.0879 MXN |
| 2021-03-17 | 14.4730 MXN |
| 2020-12-14 | 11.0890 MXN |
| 2020-09-14 | 11.5825 MXN |
| 2020-06-10 | 12.0930 MXN |
| 2020-03-18 | 13.0499 MXN |
| 2019-12-16 | 9.4895 MXN |
| 2019-09-18 | 9.6808 MXN |
| 2019-06-12 | 9.5675 MXN |
| 2019-03-19 | 9.4970 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.