Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	76.580	77.270	75.710	76.640	65.376	2,274,400
2023-06-13	76.970	77.910	76.890	77.360	65.206	2,690,000
2023-06-12	75.960	76.780	75.440	76.400	64.396	2,043,900
2023-06-09	75.930	76.000	75.130	75.240	63.419	2,595,000
2023-06-08	74.830	75.600	74.010	75.360	63.520	2,221,200
2023-06-07	74.630	75.880	74.230	75.680	63.790	2,016,700
2023-06-06	72.570	74.860	72.410	74.350	62.668	2,254,100
2023-06-05	73.130	73.630	72.650	72.830	61.387	1,760,000
2023-06-02	73.490	74.270	73.090	73.210	61.708	2,522,200
2023-06-01	72.340	73.200	70.390	72.900	61.446	2,343,900
2023-05-31	72.630	73.300	71.830	72.670	61.252	4,305,200
2023-05-30	75.420	75.990	72.500	73.400	61.868	3,303,000
2023-05-26	71.190	74.820	70.940	74.330	62.652	4,690,500
2023-05-25	71.470	72.000	69.300	71.280	60.081	6,052,700
2023-05-24	70.340	70.340	68.430	69.150	58.285	3,316,700
2023-05-23	70.470	71.540	69.420	69.490	58.572	2,526,200
2023-05-22	70.260	71.260	70.210	70.320	59.272	2,941,400
2023-05-19	72.560	72.570	70.380	70.530	59.449	3,444,900
2023-05-18	73.500	73.780	71.880	73.040	61.564	2,048,600
2023-05-17	70.960	74.100	70.960	73.940	62.323	2,541,300
2023-05-16	71.840	72.330	70.450	70.740	59.626	2,480,800
2023-05-15	71.000	72.700	70.520	72.700	61.278	2,800,900
2023-05-12	71.660	71.890	70.750	71.730	60.460	2,147,300
2023-05-11	72.040	72.430	71.480	71.620	60.367	2,153,200
2023-05-10	73.280	73.400	71.100	72.220	60.873	1,401,100
2023-05-09	71.920	72.930	71.370	72.650	61.236	1,808,700
2023-05-08	73.490	73.800	72.220	72.460	61.075	1,645,600
2023-05-05	72.620	73.990	72.430	73.570	62.011	1,383,900
2023-05-04	72.430	72.910	70.960	71.600	60.351	1,658,800
2023-05-03	73.400	74.320	72.640	72.780	61.345	1,662,700
2023-05-02	73.360	73.450	71.930	73.200	61.699	1,430,900
2023-05-01	74.650	74.980	73.440	73.650	62.078	1,985,100
2023-04-28	73.640	74.630	73.000	74.520	62.812	1,645,600
2023-04-27	71.650	73.590	71.550	73.530	61.977	1,683,000
2023-04-26	71.460	72.250	71.130	71.510	60.275	1,868,000
2023-04-25	73.150	73.520	71.350	71.370	60.157	2,061,300
2023-04-24	72.490	73.700	72.450	73.550	61.994	1,844,400
2023-04-21	73.300	73.370	72.450	72.760	61.328	1,686,500
2023-04-20	72.550	74.030	72.290	72.580	61.177	1,906,600
2023-04-19	73.200	73.480	72.520	72.710	61.286	2,067,800
2023-04-18	73.650	73.990	73.090	73.980	62.357	1,965,800
2023-04-17	73.530	73.740	72.640	73.310	61.792	1,541,500
2023-04-14	73.210	74.880	72.880	73.380	61.851	1,737,300
2023-04-13	73.230	73.690	72.560	73.190	61.691	1,869,000
2023-04-12	75.830	75.920	73.040	73.170	61.674	1,945,000
2023-04-11	75.200	75.840	74.600	75.250	63.427	2,334,800
2023-04-10	74.680	75.680	74.440	74.960	63.183	2,074,100
2023-04-06	76.070	76.070	74.860	75.080	63.284	1,791,300
2023-04-05	77.400	77.400	75.760	76.280	64.295	2,529,900
2023-04-04	78.510	78.990	77.630	77.840	65.610	2,178,300
2023-04-03	78.230	79.120	77.540	78.510	66.175	2,220,800
2023-03-31	75.840	78.380	75.720	78.270	65.973	2,621,800
2023-03-30	75.500	75.770	74.660	75.320	63.486	1,588,300
2023-03-29	73.780	74.890	72.750	74.860	63.098	2,027,000
2023-03-28	73.250	74.720	73.150	73.320	61.800	2,022,300
2023-03-27	74.720	75.010	73.440	73.850	62.247	2,021,900
2023-03-24	74.280	74.930	73.890	74.320	62.643	1,604,000
2023-03-23	76.000	76.660	73.940	74.590	62.871	2,161,000
2023-03-22	77.350	77.990	75.900	75.940	64.009	2,522,200
2023-03-21	79.110	79.480	77.340	77.770	64.776	3,634,100

← NewerPage 15 of 21 · 1,255 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.