Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	76.880	78.730	76.690	78.130	65.076	3,113,100
2023-03-17	77.050	77.280	75.460	76.730	63.909	7,806,000
2023-03-16	74.710	77.350	74.600	77.090	64.209	2,949,800
2023-03-15	73.490	75.570	73.210	75.550	62.927	3,135,300
2023-03-14	76.770	76.880	74.050	74.840	62.335	3,326,700
2023-03-13	76.810	77.480	75.670	75.770	63.110	3,794,700
2023-03-10	78.920	79.640	77.690	78.610	65.475	2,172,200
2023-03-09	81.370	81.580	78.890	79.000	65.800	2,051,400
2023-03-08	82.130	82.260	79.820	81.150	67.591	2,018,500
2023-03-07	82.900	83.580	82.060	82.260	68.515	1,889,400
2023-03-06	83.800	84.310	82.120	82.300	68.549	2,503,700
2023-03-03	81.580	83.420	81.410	83.260	69.348	3,027,800
2023-03-02	81.290	84.280	79.230	80.790	67.291	5,525,700
2023-03-01	82.270	83.120	81.700	82.540	68.749	3,241,000
2023-02-28	83.020	83.930	82.780	83.110	69.223	2,387,500
2023-02-27	83.980	84.820	82.530	82.630	68.824	3,333,000
2023-02-24	81.980	84.400	81.640	83.820	69.815	2,460,900
2023-02-23	83.240	83.860	82.040	83.000	69.132	1,743,900
2023-02-22	83.200	83.830	82.570	83.180	69.282	2,905,100
2023-02-21	85.180	85.180	82.960	83.130	69.240	1,860,200
2023-02-17	88.000	88.220	86.210	86.940	72.414	2,307,300
2023-02-16	87.910	89.230	87.300	88.200	73.463	1,394,500
2023-02-15	87.520	89.190	87.170	88.950	74.088	1,908,000
2023-02-14	86.860	88.720	86.340	88.310	73.555	2,123,500
2023-02-13	86.040	87.490	85.340	87.260	72.680	1,580,000
2023-02-10	84.250	85.580	83.920	85.520	71.231	1,639,700
2023-02-09	87.780	88.110	84.670	84.960	70.764	1,273,400
2023-02-08	86.900	87.760	86.300	86.400	71.964	1,291,000
2023-02-07	87.560	88.020	85.800	87.790	73.121	1,966,500
2023-02-06	89.370	90.270	87.840	87.970	73.271	1,682,700
2023-02-03	90.010	91.330	89.510	90.320	75.229	1,427,900
2023-02-02	90.790	93.320	90.390	91.420	76.145	2,893,300
2023-02-01	88.260	90.130	86.230	89.650	74.671	2,689,700
2023-01-31	86.910	88.730	86.650	88.720	73.896	2,787,600
2023-01-30	84.450	87.000	84.130	86.380	71.947	2,462,700
2023-01-27	83.580	85.480	83.120	85.180	70.948	1,986,400
2023-01-26	84.550	85.290	83.510	83.950	69.923	1,442,800
2023-01-25	82.980	84.030	81.680	84.000	69.965	2,645,600
2023-01-24	83.960	84.980	83.490	83.630	69.657	2,050,600
2023-01-23	83.280	84.720	82.640	84.240	70.165	2,266,400
2023-01-20	81.660	83.000	80.880	82.670	68.857	2,417,300
2023-01-19	82.360	83.000	80.790	81.520	67.899	1,880,900
2023-01-18	85.190	86.440	82.850	82.960	69.099	2,172,600
2023-01-17	85.170	85.500	84.080	84.420	70.315	2,092,900
2023-01-13	84.980	86.510	84.980	85.780	71.447	1,739,000
2023-01-12	86.350	86.700	84.830	86.400	71.964	2,584,100
2023-01-11	84.940	86.890	84.270	85.850	71.506	2,899,000
2023-01-10	82.650	84.280	82.330	84.270	70.190	1,555,000
2023-01-09	83.310	83.510	81.870	82.060	68.349	1,796,400
2023-01-06	82.050	83.330	81.740	83.040	69.165	1,706,300
2023-01-05	81.060	81.660	80.050	81.510	67.891	2,122,400
2023-01-04	81.450	82.960	80.830	81.940	68.249	1,937,300
2023-01-03	80.930	80.930	78.630	80.410	66.975	2,542,200
2022-12-30	80.480	80.800	79.400	80.210	66.808	1,397,200
2022-12-29	80.850	81.640	80.050	81.240	67.666	1,606,700
2022-12-28	81.670	82.700	80.030	80.170	66.775	1,694,600
2022-12-27	81.310	81.950	80.810	81.860	68.182	1,560,100
2022-12-23	80.460	81.450	79.640	81.350	67.758	1,422,100
2022-12-22	79.500	80.580	78.830	80.460	67.016	2,067,900
2022-12-21	80.410	81.000	79.800	80.630	67.158	1,811,000

← NewerPage 16 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.