Best Buy Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 86.390 | 86.750 | 85.300 | 85.750 | 76.715 | 2,184,200 |
| 2024-08-21 | 86.000 | 87.070 | 85.640 | 87.040 | 77.869 | 1,902,200 |
| 2024-08-20 | 84.640 | 85.230 | 84.200 | 84.740 | 75.811 | 1,193,600 |
| 2024-08-19 | 85.020 | 85.890 | 84.300 | 85.040 | 76.080 | 1,464,100 |
| 2024-08-16 | 84.030 | 85.350 | 83.820 | 85.240 | 76.259 | 1,919,700 |
| 2024-08-15 | 85.850 | 86.350 | 83.850 | 84.060 | 75.203 | 2,300,700 |
| 2024-08-14 | 83.880 | 84.160 | 82.540 | 82.910 | 74.174 | 1,403,500 |
| 2024-08-13 | 81.780 | 83.840 | 81.750 | 83.140 | 74.380 | 2,111,400 |
| 2024-08-12 | 82.800 | 83.250 | 81.060 | 81.200 | 72.644 | 2,493,200 |
| 2024-08-09 | 82.480 | 83.790 | 81.930 | 83.730 | 74.908 | 1,679,500 |
| 2024-08-08 | 81.070 | 82.670 | 80.930 | 82.560 | 73.861 | 1,688,400 |
| 2024-08-07 | 82.930 | 83.700 | 80.620 | 80.700 | 72.197 | 2,055,700 |
| 2024-08-06 | 80.590 | 82.450 | 79.820 | 82.000 | 73.360 | 2,871,800 |
| 2024-08-05 | 79.500 | 80.810 | 78.550 | 80.230 | 71.776 | 3,048,400 |
| 2024-08-02 | 84.000 | 84.160 | 81.890 | 82.360 | 73.682 | 2,875,200 |
| 2024-08-01 | 86.740 | 87.400 | 84.330 | 85.670 | 76.643 | 2,521,100 |
| 2024-07-31 | 85.400 | 87.320 | 84.840 | 86.520 | 77.404 | 5,801,700 |
| 2024-07-30 | 85.480 | 86.110 | 84.480 | 85.350 | 76.357 | 2,326,300 |
| 2024-07-29 | 87.420 | 87.740 | 84.770 | 85.480 | 76.473 | 2,973,600 |
| 2024-07-26 | 88.100 | 88.700 | 86.780 | 87.350 | 78.146 | 1,734,700 |
| 2024-07-25 | 87.430 | 88.490 | 87.120 | 87.350 | 78.146 | 1,823,900 |
| 2024-07-24 | 88.950 | 89.040 | 86.960 | 87.730 | 78.486 | 2,586,500 |
| 2024-07-23 | 88.460 | 89.480 | 88.040 | 88.950 | 79.578 | 2,589,700 |
| 2024-07-22 | 89.340 | 89.340 | 86.790 | 88.960 | 79.587 | 3,756,900 |
| 2024-07-19 | 88.250 | 89.020 | 87.720 | 88.600 | 79.264 | 3,024,000 |
| 2024-07-18 | 88.740 | 90.570 | 87.870 | 88.100 | 78.817 | 3,610,400 |
| 2024-07-17 | 86.320 | 89.730 | 86.130 | 89.160 | 79.765 | 3,977,400 |
| 2024-07-16 | 86.110 | 87.840 | 85.590 | 87.250 | 78.057 | 2,590,100 |
| 2024-07-15 | 85.790 | 86.430 | 85.200 | 85.500 | 76.491 | 2,442,100 |
| 2024-07-12 | 86.420 | 87.310 | 85.910 | 86.270 | 77.180 | 2,423,700 |
| 2024-07-11 | 86.360 | 87.990 | 85.580 | 86.010 | 76.947 | 2,738,400 |
| 2024-07-10 | 87.500 | 87.880 | 85.100 | 85.570 | 76.554 | 3,623,300 |
| 2024-07-09 | 85.840 | 86.810 | 85.470 | 86.420 | 77.314 | 3,598,700 |
| 2024-07-08 | 83.020 | 86.430 | 83.020 | 85.510 | 76.500 | 4,763,100 |
| 2024-07-05 | 82.300 | 82.780 | 81.630 | 82.450 | 73.762 | 3,627,800 |
| 2024-07-03 | 82.900 | 83.740 | 82.210 | 82.330 | 73.655 | 1,471,300 |
| 2024-07-02 | 81.550 | 82.210 | 80.530 | 82.170 | 73.512 | 3,112,400 |
| 2024-07-01 | 84.320 | 84.650 | 82.150 | 82.290 | 73.619 | 2,571,900 |
| 2024-06-28 | 84.100 | 85.190 | 83.820 | 84.290 | 75.409 | 3,627,900 |
| 2024-06-27 | 83.960 | 84.500 | 83.220 | 84.320 | 75.435 | 2,392,800 |
| 2024-06-26 | 86.240 | 86.380 | 83.920 | 84.260 | 75.382 | 3,970,100 |
| 2024-06-25 | 89.090 | 89.200 | 86.020 | 86.520 | 77.404 | 3,867,900 |
| 2024-06-24 | 90.760 | 91.000 | 89.300 | 89.330 | 79.918 | 2,308,900 |
| 2024-06-21 | 92.320 | 92.520 | 90.190 | 90.400 | 80.875 | 7,164,700 |
| 2024-06-20 | 92.300 | 92.730 | 91.440 | 92.370 | 82.637 | 3,586,600 |
| 2024-06-18 | 91.250 | 93.720 | 90.820 | 93.630 | 82.912 | 5,575,900 |
| 2024-06-17 | 90.190 | 91.850 | 88.070 | 91.260 | 80.813 | 5,237,700 |
| 2024-06-14 | 87.000 | 87.690 | 86.380 | 87.210 | 77.227 | 2,857,500 |
| 2024-06-13 | 86.380 | 88.070 | 85.580 | 87.730 | 77.687 | 2,944,000 |
| 2024-06-12 | 87.950 | 88.890 | 85.730 | 86.380 | 76.492 | 2,674,100 |
| 2024-06-11 | 86.780 | 87.260 | 85.890 | 87.110 | 77.138 | 2,331,900 |
| 2024-06-10 | 87.820 | 87.900 | 86.470 | 87.150 | 77.174 | 3,247,300 |
| 2024-06-07 | 87.790 | 89.000 | 87.550 | 87.920 | 77.856 | 2,380,500 |
| 2024-06-06 | 88.420 | 88.950 | 87.910 | 88.160 | 78.068 | 2,883,800 |
| 2024-06-05 | 88.000 | 88.960 | 86.580 | 88.940 | 78.759 | 3,443,200 |
| 2024-06-04 | 86.940 | 88.060 | 86.090 | 87.850 | 77.794 | 4,427,700 |
| 2024-06-03 | 85.710 | 87.720 | 85.090 | 86.940 | 76.988 | 9,941,100 |
| 2024-05-31 | 81.200 | 84.830 | 79.000 | 84.820 | 75.111 | 9,814,600 |
| 2024-05-30 | 77.950 | 81.830 | 77.400 | 81.550 | 72.215 | 13,932,500 |
| 2024-05-29 | 72.000 | 72.520 | 70.870 | 71.900 | 63.670 | 5,764,400 |
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.