Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	73.770	73.980	72.520	72.650	61.973	2,156,400
2023-09-08	72.620	73.250	72.160	73.230	62.467	1,631,400
2023-09-07	73.310	73.430	72.620	72.670	61.990	2,767,900
2023-09-06	73.510	74.210	72.830	73.740	62.902	2,452,300
2023-09-05	75.270	75.500	73.900	73.950	63.082	2,364,700
2023-09-01	76.690	76.880	74.640	75.270	64.208	2,610,000
2023-08-31	76.110	76.680	75.720	76.450	65.214	3,089,500
2023-08-30	76.940	77.410	75.030	75.930	64.771	3,054,900
2023-08-29	75.920	78.910	74.630	76.930	65.624	7,571,200
2023-08-28	73.240	74.390	72.210	74.070	63.184	4,469,600
2023-08-25	73.370	73.990	72.350	72.670	61.990	2,414,300
2023-08-24	74.620	75.170	73.030	73.130	62.382	2,068,300
2023-08-23	73.910	75.050	73.740	74.700	63.721	2,904,800
2023-08-22	77.240	77.570	74.030	74.230	63.320	3,612,700
2023-08-21	78.620	79.500	78.460	78.880	67.287	1,458,300
2023-08-18	77.290	78.860	77.200	78.590	67.040	1,645,300
2023-08-17	78.620	79.400	77.520	77.720	66.297	1,548,700
2023-08-16	78.430	79.560	77.900	78.440	66.912	2,104,500
2023-08-15	78.590	78.830	77.410	78.480	66.946	2,037,800
2023-08-14	78.960	79.800	78.610	79.180	67.543	1,259,900
2023-08-11	80.060	80.580	79.080	79.290	67.637	1,494,200
2023-08-10	79.780	80.510	79.470	80.410	68.592	1,980,100
2023-08-09	79.070	79.810	78.750	79.050	67.432	1,560,900
2023-08-08	79.250	79.370	77.690	79.160	67.526	1,972,700
2023-08-07	80.160	80.450	79.470	80.070	68.302	1,595,300
2023-08-04	81.420	81.640	79.360	79.830	68.097	2,054,500
2023-08-03	81.300	81.660	80.680	81.310	69.360	1,876,900
2023-08-02	82.230	82.350	80.940	81.240	69.300	1,757,800
2023-08-01	83.020	83.350	82.450	82.770	70.605	1,958,200
2023-07-31	83.200	83.870	82.580	83.050	70.844	2,348,500
2023-07-28	84.380	84.500	82.640	82.900	70.716	1,893,900
2023-07-27	84.650	85.010	82.950	83.540	71.262	1,685,500
2023-07-26	84.990	85.400	83.800	84.220	71.842	1,500,400
2023-07-25	84.500	85.290	84.200	84.950	72.465	1,758,100
2023-07-24	82.980	85.070	82.880	84.790	72.328	2,618,800
2023-07-21	84.140	84.300	82.720	82.760	70.597	1,500,100
2023-07-20	84.000	84.140	82.850	83.620	71.330	1,516,200
2023-07-19	83.500	84.380	82.840	84.220	71.842	2,485,600
2023-07-18	82.070	84.530	81.710	83.570	71.288	2,662,200
2023-07-17	80.260	82.370	80.030	82.270	70.179	1,777,100
2023-07-14	81.350	81.500	80.150	80.230	68.439	1,342,600
2023-07-13	81.330	82.020	80.760	81.300	69.351	1,606,400
2023-07-12	82.250	82.810	81.060	81.080	69.164	1,602,700
2023-07-11	80.420	81.970	80.420	81.760	69.744	1,632,900
2023-07-10	79.210	80.970	79.200	79.880	68.140	1,578,700
2023-07-07	80.290	80.770	79.160	79.300	67.645	2,749,400
2023-07-06	80.500	80.790	79.130	80.590	68.746	3,145,900
2023-07-05	81.930	82.150	80.880	81.050	69.138	2,274,100
2023-07-03	82.190	82.580	81.690	82.170	70.093	1,360,000
2023-06-30	83.410	83.410	81.840	81.950	69.906	2,387,000
2023-06-29	82.330	83.490	82.150	83.210	70.981	1,719,900
2023-06-28	82.390	82.550	81.780	82.280	70.187	2,121,700
2023-06-27	81.380	83.150	81.370	82.910	70.725	2,568,500
2023-06-26	78.990	81.590	78.750	81.400	69.437	2,448,700
2023-06-23	78.660	80.080	78.240	79.130	67.500	2,807,600
2023-06-22	79.180	79.190	78.500	79.050	67.432	1,342,300
2023-06-21	78.990	79.870	78.720	79.020	67.406	1,672,700
2023-06-20	79.290	79.550	78.410	78.820	67.236	2,156,600
2023-06-16	79.220	80.830	78.370	79.790	68.063	6,435,100
2023-06-15	76.730	79.160	76.670	78.980	67.372	2,585,400

← NewerPage 14 of 79 · 4,730 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.