Best Buy Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 95.040 | 96.430 | 92.520 | 92.630 | 92.630 | 3,397,300 |
| 2026-10-15 | 90.840 | 94.660 | 90.640 | 94.170 | 94.170 | 4,395,500 |
| 2026-10-14 | 87.100 | 89.120 | 86.900 | 89.100 | 89.100 | 1,980,600 |
| 2026-10-13 | 87.850 | 88.980 | 87.720 | 87.960 | 87.960 | 1,981,700 |
| 2026-10-12 | 86.310 | 87.120 | 84.830 | 86.990 | 86.990 | 2,528,300 |
| 2026-10-09 | 87.920 | 88.940 | 86.960 | 87.010 | 87.010 | 2,350,100 |
| 2026-10-08 | 84.750 | 89.230 | 84.750 | 88.400 | 88.400 | 3,835,800 |
| 2026-10-07 | 84.560 | 86.150 | 83.650 | 84.590 | 84.590 | 4,352,500 |
| 2026-10-06 | 87.050 | 87.410 | 84.810 | 84.850 | 84.850 | 3,216,900 |
| 2026-10-05 | 88.060 | 88.380 | 86.140 | 87.390 | 87.390 | 2,925,900 |
| 2026-10-02 | 87.980 | 89.040 | 87.410 | 87.970 | 87.970 | 2,187,500 |
| 2026-10-01 | 87.210 | 88.510 | 86.100 | 87.700 | 87.700 | 3,420,900 |
| 2026-09-30 | 90.150 | 90.550 | 87.420 | 88.240 | 88.240 | 2,647,800 |
| 2026-09-29 | 89.530 | 89.850 | 87.420 | 88.750 | 88.750 | 2,602,500 |
| 2026-09-28 | 89.060 | 90.450 | 88.120 | 89.910 | 89.910 | 2,687,300 |
| 2026-09-25 | 89.710 | 91.200 | 88.630 | 90.510 | 90.510 | 2,486,100 |
| 2026-09-24 | 91.670 | 92.800 | 89.950 | 91.000 | 91.000 | 3,374,700 |
| 2026-09-23 | 95.270 | 96.530 | 90.120 | 90.800 | 90.800 | 4,863,000 |
| 2026-09-22 | 94.420 | 95.660 | 94.390 | 94.820 | 94.820 | 2,577,500 |
| 2026-09-21 | 92.760 | 94.340 | 92.580 | 93.220 | 93.220 | 2,630,700 |
| 2026-09-18 | 94.190 | 94.530 | 92.800 | 92.850 | 92.850 | 5,108,800 |
| 2026-09-17 | 92.740 | 95.850 | 92.590 | 94.560 | 94.560 | 3,816,300 |
| 2026-09-16 | 93.240 | 93.410 | 91.380 | 92.450 | 91.490 | 4,015,000 |
| 2026-09-15 | 95.000 | 95.810 | 92.980 | 93.240 | 92.272 | 3,680,100 |
| 2026-09-14 | 90.650 | 94.920 | 90.530 | 94.830 | 93.845 | 4,890,200 |
| 2026-09-11 | 89.040 | 91.370 | 88.070 | 90.800 | 89.857 | 3,002,500 |
| 2026-09-10 | 87.190 | 89.660 | 86.770 | 88.090 | 87.175 | 2,731,500 |
| 2026-09-09 | 89.500 | 90.740 | 87.920 | 88.030 | 87.116 | 3,490,500 |
| 2026-09-08 | 89.800 | 90.510 | 87.900 | 89.330 | 88.402 | 3,130,400 |
| 2026-09-04 | 87.480 | 90.820 | 87.130 | 90.270 | 89.333 | 3,954,700 |
| 2026-09-03 | 87.560 | 88.280 | 86.950 | 87.490 | 86.582 | 3,363,700 |
| 2026-09-02 | 82.860 | 88.440 | 82.850 | 87.000 | 86.097 | 7,453,200 |
| 2026-09-01 | 79.830 | 82.760 | 79.020 | 82.630 | 81.772 | 4,614,800 |
| 2026-08-31 | 81.940 | 82.080 | 79.290 | 80.150 | 79.318 | 5,780,900 |
| 2026-08-28 | 83.850 | 84.000 | 80.820 | 82.440 | 81.584 | 5,154,300 |
| 2026-08-27 | 80.600 | 84.950 | 76.700 | 83.560 | 82.692 | 8,969,300 |
| 2026-08-26 | 85.190 | 88.390 | 84.380 | 87.440 | 86.532 | 6,809,700 |
| 2026-08-25 | 86.530 | 87.830 | 84.740 | 85.290 | 84.404 | 4,192,100 |
| 2026-08-24 | 86.950 | 88.870 | 86.720 | 87.480 | 86.572 | 2,768,200 |
| 2026-08-21 | 86.500 | 88.000 | 85.870 | 85.890 | 84.998 | 2,574,300 |
| 2026-08-20 | 87.500 | 87.930 | 85.290 | 85.730 | 84.840 | 2,743,200 |
| 2026-08-19 | 87.610 | 90.260 | 87.610 | 89.210 | 88.284 | 3,004,200 |
| 2026-08-18 | 86.400 | 88.020 | 85.990 | 87.270 | 86.364 | 4,262,700 |
| 2026-08-17 | 86.020 | 87.550 | 85.130 | 85.440 | 84.553 | 2,380,500 |
| 2026-08-14 | 87.570 | 88.330 | 85.760 | 86.420 | 85.523 | 2,920,700 |
| 2026-08-13 | 83.910 | 85.780 | 83.520 | 85.350 | 84.464 | 3,083,900 |
| 2026-08-12 | 82.660 | 83.590 | 82.290 | 83.000 | 82.138 | 1,910,100 |
| 2026-08-11 | 84.140 | 85.580 | 83.120 | 83.280 | 82.415 | 2,662,100 |
| 2026-08-10 | 82.240 | 82.890 | 81.670 | 82.430 | 81.574 | 2,573,000 |
| 2026-08-07 | 79.630 | 82.170 | 79.000 | 82.000 | 81.149 | 3,778,700 |
| 2026-08-06 | 84.410 | 84.410 | 79.790 | 80.020 | 79.189 | 6,054,600 |
| 2026-08-05 | 84.490 | 85.100 | 83.750 | 84.500 | 83.623 | 2,915,000 |
| 2026-08-04 | 83.670 | 87.030 | 83.080 | 86.350 | 85.453 | 3,810,200 |
| 2026-08-03 | 85.490 | 86.560 | 82.820 | 85.250 | 84.365 | 3,956,000 |
| 2026-07-31 | 87.450 | 87.570 | 86.080 | 86.260 | 85.364 | 3,806,500 |
| 2026-07-30 | 88.990 | 89.750 | 87.720 | 87.820 | 86.908 | 2,868,200 |
| 2026-07-29 | 89.000 | 91.270 | 88.250 | 90.170 | 89.234 | 3,793,100 |
| 2026-07-28 | 89.100 | 90.720 | 88.840 | 89.470 | 88.541 | 2,710,900 |
| 2026-07-27 | 86.490 | 89.280 | 86.280 | 88.450 | 87.532 | 2,821,900 |
| 2026-07-24 | 83.850 | 86.030 | 83.750 | 85.430 | 84.543 | 2,087,200 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-08-04 | 3:2 |
| 2002-05-13 | 3:2 |
| 1999-03-19 | 2:1 |
| 1998-05-27 | 2:1 |
| 1994-04-29 | 2:1 |
| 1993-09-02 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.9600 USD |
| 2026-06-18 | 0.9600 USD |
| 2026-03-24 | 0.9600 USD |
| 2025-12-16 | 0.9500 USD |
| 2025-09-18 | 0.9500 USD |
| 2025-06-18 | 0.9500 USD |
| 2025-03-25 | 0.9500 USD |
| 2024-12-17 | 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 |
| 2022-09-19 | 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.