Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	65.810	66.250	64.290	65.190	53.063	3,485,300
2022-06-29	68.290	68.610	66.600	67.150	54.658	3,337,200
2022-06-28	71.720	72.000	68.670	68.850	56.042	2,590,700
2022-06-27	74.980	75.450	71.840	72.140	58.720	2,562,400
2022-06-24	72.100	74.740	71.420	74.690	60.796	5,060,700
2022-06-23	70.120	71.790	70.030	71.290	58.028	2,421,800
2022-06-22	70.320	71.080	69.520	69.880	56.880	2,728,900
2022-06-21	72.070	72.280	70.090	70.470	57.361	3,271,600
2022-06-17	68.020	71.420	68.000	70.510	57.393	8,384,600
2022-06-16	69.550	70.250	67.660	68.480	55.741	3,848,700
2022-06-15	70.840	72.680	70.380	71.760	58.411	3,347,800
2022-06-14	70.000	71.560	69.400	70.590	57.458	4,571,600
2022-06-13	70.410	70.910	68.620	69.450	56.530	4,405,200
2022-06-10	73.320	74.410	72.030	72.600	58.378	3,738,600
2022-06-09	76.630	77.410	74.930	74.930	60.252	3,137,600
2022-06-08	77.780	78.960	76.200	77.120	62.013	2,775,400
2022-06-07	76.670	78.610	75.600	78.350	63.002	3,447,100
2022-06-06	80.630	80.630	79.010	79.270	63.741	2,568,600
2022-06-03	80.520	81.620	80.160	80.390	64.642	2,296,000
2022-06-02	80.560	81.300	79.200	81.260	65.342	2,228,400
2022-06-01	82.630	82.910	79.620	80.080	64.393	3,363,800
2022-05-31	83.770	85.300	81.400	82.060	65.985	4,923,000
2022-05-27	82.230	84.860	82.180	83.990	67.537	3,316,700
2022-05-26	81.240	84.400	81.120	82.050	65.977	4,552,300
2022-05-25	71.010	80.680	70.830	80.060	64.377	10,136,600
2022-05-24	72.980	75.900	71.480	73.470	59.078	14,827,800
2022-05-23	72.360	73.140	69.360	72.590	58.370	7,655,000
2022-05-20	74.000	74.070	69.070	72.360	58.185	4,858,600
2022-05-19	73.990	76.420	72.360	73.320	58.957	5,333,300
2022-05-18	78.740	79.570	74.050	75.620	60.806	9,389,000
2022-05-17	86.000	86.820	81.790	84.500	67.947	4,333,100
2022-05-16	85.700	86.450	82.020	84.770	68.164	3,024,600
2022-05-13	87.080	88.320	85.090	86.360	69.442	3,076,300
2022-05-12	83.890	89.580	83.890	87.360	70.247	3,235,700
2022-05-11	88.980	89.970	83.380	83.790	67.376	3,045,400
2022-05-10	91.650	92.760	87.290	88.740	71.356	2,847,600
2022-05-09	89.820	92.150	89.620	91.080	73.238	2,681,500
2022-05-06	91.690	93.600	89.010	91.410	73.503	1,976,800
2022-05-05	96.280	96.280	91.010	92.210	74.147	2,258,800
2022-05-04	94.260	98.180	93.910	97.790	78.633	2,336,400
2022-05-03	93.390	95.600	92.560	94.650	76.109	2,029,400
2022-05-02	90.000	93.890	88.880	93.810	75.433	2,066,700
2022-04-29	93.050	93.570	89.630	89.930	72.313	2,125,700
2022-04-28	93.580	94.410	91.750	93.580	75.248	1,441,900
2022-04-27	93.370	94.800	91.400	93.030	74.806	2,296,100
2022-04-26	92.780	94.540	91.430	92.830	74.645	2,719,300
2022-04-25	90.550	93.250	89.300	93.070	74.838	1,648,700
2022-04-22	93.150	93.240	90.560	91.280	73.399	1,955,900
2022-04-21	95.790	96.750	93.230	93.640	75.296	1,643,100
2022-04-20	96.030	96.180	93.970	94.400	75.907	1,340,200
2022-04-19	93.310	96.130	92.780	95.570	76.848	1,809,200
2022-04-18	93.690	94.510	91.960	93.480	75.168	1,628,000
2022-04-14	95.500	96.770	93.500	93.840	75.457	2,019,600
2022-04-13	92.950	95.750	92.270	95.230	76.575	1,874,100
2022-04-12	95.770	97.620	92.950	93.230	74.967	3,146,800
2022-04-11	92.720	95.930	92.640	94.160	75.715	1,988,000
2022-04-08	89.790	95.910	89.000	93.360	75.071	3,967,300
2022-04-07	91.030	92.810	90.140	92.070	74.034	2,398,100
2022-04-06	90.990	91.570	88.510	91.060	73.222	2,647,800
2022-04-05	94.040	94.770	92.050	92.520	74.396	2,381,700

← NewerPage 19 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.