Best Buy Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 81.310 | 81.780 | 77.520 | 77.920 | 68.171 | 4,911,800 |
| 2024-02-29 | 83.010 | 86.110 | 80.190 | 80.880 | 70.761 | 9,020,700 |
| 2024-02-28 | 79.420 | 80.310 | 79.050 | 79.680 | 69.711 | 4,756,200 |
| 2024-02-27 | 76.650 | 79.230 | 76.520 | 79.060 | 69.169 | 3,756,600 |
| 2024-02-26 | 76.070 | 77.180 | 75.780 | 76.450 | 66.885 | 2,426,500 |
| 2024-02-23 | 75.460 | 76.960 | 75.270 | 76.280 | 66.736 | 1,895,900 |
| 2024-02-22 | 74.540 | 75.600 | 74.390 | 75.210 | 65.800 | 1,791,200 |
| 2024-02-21 | 73.000 | 74.820 | 72.880 | 74.120 | 64.847 | 1,821,400 |
| 2024-02-20 | 73.220 | 73.630 | 72.440 | 73.270 | 64.103 | 3,180,300 |
| 2024-02-16 | 74.300 | 74.920 | 73.550 | 73.750 | 64.523 | 1,919,800 |
| 2024-02-15 | 74.790 | 75.830 | 74.490 | 74.650 | 65.310 | 1,873,700 |
| 2024-02-14 | 73.040 | 74.640 | 72.710 | 74.600 | 65.267 | 2,427,100 |
| 2024-02-13 | 74.060 | 74.670 | 72.430 | 72.900 | 63.779 | 2,719,700 |
| 2024-02-12 | 75.790 | 77.150 | 74.670 | 75.920 | 66.422 | 2,578,000 |
| 2024-02-09 | 75.500 | 75.680 | 74.760 | 75.600 | 66.142 | 1,532,900 |
| 2024-02-08 | 75.560 | 75.940 | 75.040 | 75.490 | 66.045 | 1,877,500 |
| 2024-02-07 | 75.290 | 75.610 | 74.220 | 75.480 | 66.037 | 2,014,500 |
| 2024-02-06 | 74.000 | 75.180 | 73.560 | 74.840 | 65.477 | 1,683,700 |
| 2024-02-05 | 74.610 | 74.700 | 73.460 | 74.210 | 64.925 | 1,859,600 |
| 2024-02-02 | 74.540 | 76.170 | 73.250 | 75.690 | 66.220 | 2,399,700 |
| 2024-02-01 | 72.850 | 75.260 | 72.400 | 75.240 | 65.827 | 2,374,500 |
| 2024-01-31 | 73.030 | 73.600 | 72.050 | 72.490 | 63.421 | 9,978,800 |
| 2024-01-30 | 72.670 | 73.840 | 71.600 | 73.320 | 64.147 | 2,442,100 |
| 2024-01-29 | 74.740 | 74.860 | 72.540 | 73.340 | 64.164 | 3,007,800 |
| 2024-01-26 | 75.500 | 76.300 | 74.580 | 74.820 | 65.459 | 1,973,100 |
| 2024-01-25 | 74.000 | 75.740 | 74.000 | 75.210 | 65.800 | 3,480,400 |
| 2024-01-24 | 73.720 | 74.760 | 72.850 | 73.330 | 64.156 | 1,917,900 |
| 2024-01-23 | 74.250 | 74.940 | 72.730 | 73.070 | 63.928 | 2,492,300 |
| 2024-01-22 | 71.260 | 73.740 | 70.810 | 73.490 | 64.296 | 3,636,600 |
| 2024-01-19 | 71.000 | 71.430 | 69.660 | 71.000 | 62.117 | 2,219,100 |
| 2024-01-18 | 71.430 | 72.100 | 70.350 | 70.940 | 62.065 | 2,296,500 |
| 2024-01-17 | 71.160 | 71.930 | 70.550 | 71.140 | 62.240 | 2,364,000 |
| 2024-01-16 | 73.240 | 73.490 | 71.120 | 71.860 | 62.869 | 2,970,800 |
| 2024-01-12 | 74.990 | 75.630 | 73.390 | 73.860 | 64.619 | 2,383,400 |
| 2024-01-11 | 76.000 | 76.000 | 73.670 | 74.650 | 65.310 | 2,447,600 |
| 2024-01-10 | 75.390 | 76.130 | 75.260 | 75.770 | 66.290 | 1,757,300 |
| 2024-01-09 | 74.790 | 75.450 | 74.100 | 75.160 | 65.757 | 2,653,000 |
| 2024-01-08 | 75.690 | 76.140 | 75.130 | 75.540 | 66.089 | 2,346,200 |
| 2024-01-05 | 75.280 | 76.950 | 75.030 | 75.830 | 66.343 | 3,027,200 |
| 2024-01-04 | 75.130 | 75.740 | 74.950 | 75.300 | 65.879 | 1,890,500 |
| 2024-01-03 | 76.880 | 76.960 | 75.030 | 75.430 | 65.993 | 2,116,800 |
| 2024-01-02 | 78.250 | 79.540 | 77.080 | 77.260 | 67.594 | 3,204,300 |
| 2023-12-29 | 78.450 | 78.950 | 78.000 | 78.280 | 68.486 | 1,834,700 |
| 2023-12-28 | 78.000 | 78.660 | 77.790 | 78.460 | 68.644 | 1,470,500 |
| 2023-12-27 | 77.800 | 78.000 | 77.190 | 77.950 | 68.198 | 1,497,100 |
| 2023-12-26 | 76.360 | 78.020 | 76.290 | 77.880 | 68.136 | 2,505,400 |
| 2023-12-22 | 75.730 | 76.660 | 75.540 | 76.140 | 66.614 | 2,100,000 |
| 2023-12-21 | 76.240 | 76.260 | 75.430 | 75.820 | 66.334 | 1,800,200 |
| 2023-12-20 | 77.000 | 77.170 | 75.580 | 75.610 | 66.150 | 2,447,800 |
| 2023-12-19 | 77.500 | 77.840 | 76.660 | 77.440 | 67.751 | 2,272,900 |
| 2023-12-18 | 77.500 | 77.530 | 76.620 | 77.320 | 67.646 | 2,397,700 |
| 2023-12-15 | 78.050 | 78.420 | 76.550 | 77.320 | 67.646 | 6,057,100 |
| 2023-12-14 | 73.710 | 78.050 | 73.410 | 77.500 | 67.804 | 6,269,400 |
| 2023-12-13 | 72.770 | 73.000 | 70.680 | 72.370 | 63.316 | 4,436,000 |
| 2023-12-12 | 73.500 | 74.010 | 73.020 | 73.210 | 64.051 | 2,411,500 |
| 2023-12-11 | 75.000 | 75.510 | 74.110 | 74.140 | 64.864 | 3,109,400 |
| 2023-12-08 | 74.930 | 74.960 | 73.780 | 73.990 | 63.928 | 2,834,100 |
| 2023-12-07 | 74.980 | 75.750 | 74.360 | 74.560 | 64.421 | 2,824,600 |
| 2023-12-06 | 74.400 | 75.750 | 74.210 | 75.090 | 64.879 | 2,595,000 |
| 2023-12-05 | 73.600 | 74.400 | 73.500 | 74.000 | 63.937 | 2,759,400 |
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.