Best Buy Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.870 | 73.420 | 71.700 | 72.550 | 64.245 | 3,370,900 |
| 2024-05-24 | 70.020 | 71.550 | 70.020 | 71.500 | 63.315 | 2,983,400 |
| 2024-05-23 | 70.630 | 70.640 | 69.290 | 69.630 | 61.659 | 2,247,500 |
| 2024-05-22 | 71.750 | 72.820 | 70.290 | 70.500 | 62.430 | 4,399,400 |
| 2024-05-21 | 73.810 | 73.910 | 72.410 | 72.670 | 64.351 | 2,452,600 |
| 2024-05-20 | 73.410 | 74.340 | 73.170 | 73.910 | 65.449 | 2,399,800 |
| 2024-05-17 | 73.300 | 73.620 | 72.540 | 73.350 | 64.954 | 1,603,800 |
| 2024-05-16 | 73.300 | 74.680 | 73.140 | 73.640 | 65.210 | 2,208,800 |
| 2024-05-15 | 75.070 | 75.480 | 73.250 | 73.340 | 64.945 | 2,412,300 |
| 2024-05-14 | 75.500 | 76.490 | 74.290 | 74.350 | 65.839 | 2,443,700 |
| 2024-05-13 | 74.680 | 75.780 | 74.430 | 74.700 | 66.149 | 2,108,500 |
| 2024-05-10 | 74.390 | 74.450 | 73.720 | 74.170 | 65.680 | 1,415,100 |
| 2024-05-09 | 73.060 | 74.200 | 73.060 | 74.160 | 65.671 | 1,283,900 |
| 2024-05-08 | 72.260 | 73.870 | 71.810 | 73.230 | 64.847 | 1,699,700 |
| 2024-05-07 | 74.470 | 75.430 | 72.900 | 73.060 | 64.697 | 2,615,100 |
| 2024-05-06 | 74.830 | 75.190 | 74.220 | 74.400 | 65.883 | 2,066,100 |
| 2024-05-03 | 73.200 | 74.680 | 73.120 | 74.470 | 65.945 | 2,058,400 |
| 2024-05-02 | 73.080 | 73.230 | 71.730 | 72.440 | 64.148 | 1,894,100 |
| 2024-05-01 | 73.590 | 73.750 | 71.670 | 72.030 | 63.785 | 2,466,100 |
| 2024-04-30 | 74.570 | 75.150 | 73.400 | 73.640 | 65.210 | 3,431,100 |
| 2024-04-29 | 75.320 | 75.810 | 74.690 | 75.000 | 66.415 | 1,856,000 |
| 2024-04-26 | 75.200 | 76.150 | 75.010 | 75.050 | 66.459 | 2,125,300 |
| 2024-04-25 | 73.520 | 75.290 | 73.080 | 75.240 | 66.627 | 1,857,700 |
| 2024-04-24 | 74.600 | 74.910 | 73.540 | 74.430 | 65.910 | 3,495,000 |
| 2024-04-23 | 75.130 | 76.000 | 74.340 | 75.040 | 66.450 | 2,412,100 |
| 2024-04-22 | 76.580 | 76.800 | 74.530 | 75.120 | 66.521 | 2,504,800 |
| 2024-04-19 | 75.910 | 76.840 | 75.910 | 76.150 | 67.433 | 1,368,400 |
| 2024-04-18 | 76.700 | 77.320 | 75.630 | 76.000 | 67.300 | 1,659,900 |
| 2024-04-17 | 75.750 | 76.690 | 75.340 | 76.230 | 67.504 | 2,307,500 |
| 2024-04-16 | 75.990 | 76.420 | 75.170 | 75.170 | 66.565 | 3,936,700 |
| 2024-04-15 | 78.850 | 79.580 | 76.050 | 76.290 | 67.557 | 3,084,700 |
| 2024-04-12 | 79.000 | 79.150 | 77.010 | 78.000 | 69.071 | 2,710,600 |
| 2024-04-11 | 80.370 | 80.840 | 79.030 | 80.010 | 70.851 | 2,461,500 |
| 2024-04-10 | 80.920 | 82.050 | 79.760 | 79.890 | 70.745 | 4,456,700 |
| 2024-04-09 | 80.710 | 83.320 | 80.670 | 82.550 | 73.100 | 3,370,800 |
| 2024-04-08 | 79.970 | 81.410 | 79.800 | 80.140 | 70.966 | 2,444,300 |
| 2024-04-05 | 78.880 | 79.850 | 78.800 | 79.610 | 70.497 | 1,680,100 |
| 2024-04-04 | 80.330 | 80.850 | 78.370 | 79.000 | 69.957 | 2,252,700 |
| 2024-04-03 | 80.130 | 80.500 | 79.110 | 79.310 | 70.231 | 2,063,000 |
| 2024-04-02 | 81.160 | 81.430 | 79.920 | 80.170 | 70.993 | 2,020,100 |
| 2024-04-01 | 82.100 | 82.910 | 81.610 | 81.640 | 72.295 | 1,888,100 |
| 2024-03-28 | 82.070 | 82.960 | 81.670 | 82.030 | 72.640 | 2,571,300 |
| 2024-03-27 | 80.350 | 82.690 | 80.350 | 81.870 | 72.498 | 3,906,800 |
| 2024-03-26 | 80.620 | 81.790 | 80.010 | 80.060 | 70.895 | 2,106,700 |
| 2024-03-25 | 81.420 | 82.380 | 80.570 | 80.720 | 71.480 | 2,813,700 |
| 2024-03-22 | 83.000 | 83.360 | 80.950 | 81.660 | 72.312 | 4,949,800 |
| 2024-03-21 | 78.570 | 80.730 | 78.570 | 80.440 | 71.232 | 4,898,100 |
| 2024-03-20 | 79.510 | 79.690 | 78.010 | 78.590 | 69.594 | 4,083,600 |
| 2024-03-19 | 76.640 | 79.080 | 76.390 | 78.230 | 68.443 | 3,597,200 |
| 2024-03-18 | 77.660 | 78.100 | 76.430 | 77.130 | 67.480 | 3,451,800 |
| 2024-03-15 | 76.900 | 78.190 | 76.690 | 78.020 | 68.259 | 8,646,700 |
| 2024-03-14 | 77.840 | 78.210 | 76.620 | 77.460 | 67.769 | 2,685,600 |
| 2024-03-13 | 77.720 | 79.280 | 77.380 | 77.520 | 67.821 | 2,517,500 |
| 2024-03-12 | 76.370 | 78.980 | 76.350 | 77.340 | 67.664 | 2,825,100 |
| 2024-03-11 | 78.610 | 78.610 | 76.250 | 76.400 | 66.841 | 2,456,000 |
| 2024-03-08 | 79.890 | 80.390 | 78.290 | 78.580 | 68.749 | 3,295,900 |
| 2024-03-07 | 78.400 | 79.610 | 78.100 | 79.520 | 69.571 | 2,773,100 |
| 2024-03-06 | 75.830 | 78.990 | 74.920 | 78.210 | 68.425 | 4,223,500 |
| 2024-03-05 | 75.970 | 76.510 | 75.100 | 75.960 | 66.457 | 5,229,000 |
| 2024-03-04 | 78.490 | 79.320 | 77.400 | 77.540 | 67.839 | 4,453,100 |
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.