Best Buy Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	73.600	74.400	73.500	74.000	63.937	2,759,400
2023-12-04	73.270	74.990	73.190	74.690	64.533	2,916,200
2023-12-01	70.970	73.500	70.780	73.420	63.436	3,064,900
2023-11-30	71.270	71.270	69.750	70.940	61.293	4,275,500
2023-11-29	71.060	71.650	70.560	70.780	61.155	2,775,400
2023-11-28	69.570	71.300	68.670	71.020	61.362	2,951,500
2023-11-27	69.070	69.530	68.120	69.360	59.928	3,035,000
2023-11-24	68.390	69.690	67.800	69.510	60.057	1,701,500
2023-11-22	67.990	68.930	67.380	68.030	58.779	3,631,000
2023-11-21	65.000	68.050	62.920	67.620	58.424	8,199,600
2023-11-20	68.210	68.380	67.560	68.110	58.848	5,163,100
2023-11-17	67.710	68.720	67.440	68.220	58.943	4,313,000
2023-11-16	68.250	68.730	65.980	66.750	57.673	4,205,400
2023-11-15	68.020	69.240	67.530	68.880	59.513	5,425,100
2023-11-14	65.440	67.000	65.010	66.480	57.439	3,889,500
2023-11-13	63.610	64.150	63.390	63.840	55.158	2,372,200
2023-11-10	63.100	64.260	62.300	64.120	55.400	2,574,400
2023-11-09	64.160	64.240	62.680	62.880	54.329	2,177,100
2023-11-08	65.000	65.740	63.850	63.940	55.245	3,205,400
2023-11-07	66.660	66.820	65.220	65.570	56.653	2,791,200
2023-11-06	67.380	67.870	66.620	66.960	57.854	2,560,800
2023-11-03	67.240	67.940	67.090	67.190	58.053	2,010,000
2023-11-02	66.700	67.370	66.310	66.350	57.327	2,195,100
2023-11-01	66.670	66.700	65.010	65.970	56.999	1,989,800
2023-10-31	64.810	67.100	64.500	66.820	57.733	2,982,800
2023-10-30	64.540	65.040	64.070	64.490	55.720	1,891,200
2023-10-27	65.860	66.550	64.100	64.410	55.651	2,223,200
2023-10-26	67.210	67.660	66.070	66.110	57.120	2,080,500
2023-10-25	67.780	68.350	67.350	67.590	58.398	1,833,500
2023-10-24	68.650	69.200	67.610	67.990	58.744	1,667,300
2023-10-23	68.550	69.270	67.990	68.200	58.925	1,893,000
2023-10-20	69.430	69.500	68.410	68.680	59.340	1,903,900
2023-10-19	72.480	72.490	69.090	69.500	60.049	2,803,100
2023-10-18	70.590	71.050	69.830	70.200	60.654	1,999,800
2023-10-17	70.800	71.520	70.470	71.030	61.371	1,650,700
2023-10-16	69.930	71.030	69.690	70.760	61.137	1,760,400
2023-10-13	70.150	70.310	69.250	69.490	60.040	2,047,600
2023-10-12	70.910	71.040	69.890	70.380	60.809	1,910,900
2023-10-11	70.420	71.190	70.120	70.950	61.302	1,659,000
2023-10-10	70.620	71.610	70.300	70.380	60.809	2,167,400
2023-10-09	68.400	70.550	68.260	70.250	60.697	2,052,100
2023-10-06	67.320	69.420	67.120	68.760	59.409	2,256,300
2023-10-05	67.950	68.340	67.330	67.630	58.433	1,827,600
2023-10-04	68.720	69.350	68.020	68.560	59.237	2,334,100
2023-10-03	68.970	69.210	66.990	67.610	58.416	1,875,000
2023-10-02	69.550	69.840	68.750	69.090	59.694	2,143,500
2023-09-29	69.350	69.790	68.830	69.470	60.023	1,926,100
2023-09-28	68.160	69.070	67.760	68.900	59.530	1,364,500
2023-09-27	68.200	68.710	67.700	68.370	59.072	1,938,900
2023-09-26	69.460	69.880	67.920	68.030	58.779	2,185,600
2023-09-25	69.000	69.970	69.000	69.790	60.299	1,923,600
2023-09-22	70.560	70.760	69.030	69.250	59.833	2,318,500
2023-09-21	70.000	71.110	70.000	70.450	60.870	2,288,600
2023-09-20	71.910	72.130	70.750	70.750	61.129	1,911,700
2023-09-19	70.490	71.720	70.160	71.440	61.725	2,137,300
2023-09-18	71.280	71.410	70.300	70.640	61.034	1,788,300
2023-09-15	73.200	73.480	72.360	72.390	61.751	2,463,100
2023-09-14	73.370	73.980	72.820	73.450	62.655	1,992,200
2023-09-13	73.460	73.470	71.800	72.270	61.648	1,433,400
2023-09-12	72.710	73.320	72.310	72.780	62.083	1,411,200

← NewerPage 13 of 21 · 1,256 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.