Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	68.340	69.750	65.220	65.320	53.821	2,993,900
2022-09-23	67.690	68.850	67.480	68.780	56.672	1,970,700
2022-09-22	69.600	69.630	68.150	68.570	56.499	1,907,300
2022-09-21	71.540	72.440	69.940	69.980	57.660	1,812,300
2022-09-20	73.140	73.240	70.010	70.920	58.435	2,099,300
2022-09-19	71.330	74.050	71.140	73.970	60.948	2,228,200
2022-09-16	71.300	73.000	70.390	72.630	59.119	3,052,900
2022-09-15	73.680	75.080	71.740	72.420	58.948	3,550,600
2022-09-14	73.900	74.220	72.200	73.550	59.868	2,306,700
2022-09-13	75.810	75.820	73.130	73.690	59.982	3,040,100
2022-09-12	76.990	77.870	76.550	77.820	63.343	2,519,800
2022-09-09	75.020	76.660	74.830	76.240	62.057	2,279,200
2022-09-08	72.510	74.760	72.230	74.700	60.804	2,228,700
2022-09-07	71.230	73.310	70.830	73.240	59.615	2,198,000
2022-09-06	71.980	72.150	69.670	71.380	58.101	2,617,500
2022-09-02	73.120	73.120	70.750	71.140	57.906	2,131,500
2022-09-01	70.250	72.020	69.020	71.850	58.484	3,369,500
2022-08-31	74.490	74.520	70.510	70.690	57.540	7,554,200
2022-08-30	75.120	79.310	74.650	74.890	60.958	11,709,400
2022-08-29	73.700	74.520	72.760	73.700	59.990	3,160,800
2022-08-26	78.270	78.580	74.090	74.150	60.356	2,648,300
2022-08-25	77.840	79.370	77.350	78.190	63.644	1,678,100
2022-08-24	78.490	78.960	77.590	77.630	63.189	1,802,000
2022-08-23	78.330	79.880	78.190	78.840	64.173	2,047,900
2022-08-22	78.220	79.000	77.240	77.420	63.018	2,028,300
2022-08-19	81.470	81.670	78.620	79.530	64.735	2,700,900
2022-08-18	81.980	82.450	80.900	82.420	67.088	1,285,400
2022-08-17	83.270	84.460	81.670	82.260	66.957	2,692,600
2022-08-16	81.500	86.480	81.470	84.950	69.147	3,701,900
2022-08-15	79.980	81.430	78.590	81.330	66.200	1,872,300
2022-08-12	81.190	81.310	79.600	80.300	65.362	2,131,600
2022-08-11	79.800	81.520	79.550	80.420	65.460	2,060,100
2022-08-10	78.530	79.740	77.970	78.510	63.905	2,426,800
2022-08-09	77.680	77.980	75.220	76.340	62.139	2,145,300
2022-08-08	77.120	80.490	76.970	78.540	63.929	2,551,900
2022-08-05	75.300	77.000	74.900	76.380	62.171	1,337,200
2022-08-04	75.900	77.970	75.790	76.290	62.098	2,011,100
2022-08-03	75.890	77.070	75.130	75.690	61.609	3,085,300
2022-08-02	76.310	76.450	74.570	74.610	60.730	2,367,100
2022-08-01	76.490	77.940	76.220	76.980	62.660	2,640,800
2022-07-29	76.730	77.610	74.670	76.990	62.668	5,035,200
2022-07-28	75.390	78.400	72.740	77.990	63.482	7,888,400
2022-07-27	72.620	74.870	71.630	74.490	60.633	2,476,300
2022-07-26	73.010	73.540	71.630	72.010	58.614	3,297,100
2022-07-25	77.120	77.280	75.240	75.840	61.732	2,214,900
2022-07-22	78.820	80.080	76.240	76.800	62.513	2,959,200
2022-07-21	77.790	78.230	75.980	78.200	63.653	2,338,500
2022-07-20	76.210	78.340	75.690	78.120	63.587	3,359,000
2022-07-19	73.970	76.490	73.660	75.970	61.837	2,743,700
2022-07-18	73.200	75.250	72.940	73.340	59.697	2,545,300
2022-07-15	72.470	72.580	71.130	72.470	58.988	2,477,200
2022-07-14	70.550	71.450	69.500	71.140	57.906	1,997,300
2022-07-13	68.890	71.750	68.830	71.290	58.028	2,207,700
2022-07-12	70.370	72.080	69.920	70.420	57.320	2,268,400
2022-07-11	71.210	71.910	69.700	69.910	56.905	1,778,900
2022-07-08	70.190	71.520	69.150	71.170	57.930	2,072,100
2022-07-07	68.730	70.980	68.520	70.890	57.702	2,355,900
2022-07-06	69.810	70.130	67.220	68.520	55.773	2,645,600
2022-07-05	66.110	69.990	65.900	69.980	56.962	3,260,600
2022-07-01	65.790	66.860	65.010	66.770	54.349	2,866,200

← NewerPage 18 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.