Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	87.020	87.020	83.450	84.430	83.553	3,121,400
2026-07-22	86.000	87.240	85.370	87.110	86.206	2,416,400
2026-07-21	84.620	85.240	83.080	85.220	84.335	2,943,100
2026-07-20	85.710	85.850	84.120	85.130	84.246	2,480,600
2026-07-17	85.900	87.100	84.510	85.410	84.523	3,181,800
2026-07-16	85.550	87.350	85.010	85.290	84.404	3,697,700
2026-07-15	84.110	86.350	83.810	85.370	84.484	5,148,700
2026-07-14	81.710	84.130	80.240	83.980	83.108	3,890,800
2026-07-13	82.270	83.830	81.250	81.650	80.802	5,308,900
2026-07-10	80.580	83.140	80.170	82.800	81.940	3,625,800
2026-07-09	78.580	80.390	78.440	79.990	79.159	3,450,200
2026-07-08	78.220	78.570	76.470	78.070	77.259	2,746,200
2026-07-07	78.750	80.150	78.000	78.720	77.903	4,270,100
2026-07-06	78.430	78.670	77.010	78.000	77.190	3,214,700
2026-07-02	78.000	78.360	76.510	77.990	77.180	3,486,600
2026-07-01	75.310	77.290	75.090	77.230	76.428	4,081,800
2026-06-30	76.900	76.950	74.750	75.880	75.092	4,174,700
2026-06-29	77.500	78.140	75.760	77.640	76.834	3,544,100
2026-06-26	77.820	78.260	77.030	77.710	76.903	3,805,600
2026-06-25	77.130	78.630	76.840	76.890	76.092	3,536,400
2026-06-24	76.060	77.950	75.720	77.630	76.824	3,144,700
2026-06-23	73.840	75.350	72.520	75.150	74.370	5,358,400
2026-06-22	75.900	77.890	75.440	76.010	75.221	4,637,100
2026-06-18	72.770	75.710	72.510	74.730	73.954	6,120,700
2026-06-17	75.580	76.180	73.040	73.100	71.391	3,874,600
2026-06-16	77.390	78.100	75.400	75.580	73.813	3,716,100
2026-06-15	79.000	79.510	77.240	77.410	75.600	3,718,900
2026-06-12	77.790	78.940	77.070	78.530	76.694	2,907,900
2026-06-11	75.900	77.450	75.230	77.100	75.297	3,253,200
2026-06-10	75.000	76.450	74.450	75.640	73.872	4,787,900
2026-06-09	74.750	76.560	74.280	75.120	73.364	3,058,300
2026-06-08	71.050	74.690	70.750	74.170	72.436	3,936,700
2026-06-05	71.060	71.710	69.710	71.540	69.867	3,901,500
2026-06-04	72.650	72.910	70.560	70.990	69.330	4,160,100
2026-06-03	72.780	72.780	70.610	71.730	70.053	5,799,900
2026-06-02	74.530	74.980	72.770	72.780	71.078	4,534,900
2026-06-01	76.560	77.010	74.370	74.980	73.227	6,661,600
2026-05-29	74.000	78.200	72.190	77.950	76.128	10,245,900
2026-05-28	69.700	77.100	68.490	74.740	72.993	14,363,400
2026-05-27	63.650	64.630	63.310	64.540	63.031	6,960,100
2026-05-26	62.500	63.310	61.860	63.220	61.742	5,087,600
2026-05-22	61.200	62.330	61.190	61.630	60.189	5,502,100
2026-05-21	60.230	61.410	59.860	61.150	59.720	3,892,400
2026-05-20	58.720	61.040	57.010	60.980	59.554	4,127,700
2026-05-19	58.070	59.730	57.770	59.290	57.904	4,748,000
2026-05-18	56.480	58.390	56.100	57.880	56.527	4,595,200
2026-05-15	56.410	56.900	56.010	56.280	54.964	4,251,700
2026-05-14	55.800	57.280	55.800	56.680	55.355	3,044,300
2026-05-13	56.700	56.990	55.100	55.520	54.222	2,973,400
2026-05-12	57.650	58.170	57.070	57.200	55.863	2,800,800
2026-05-11	60.000	60.030	57.550	57.620	56.273	3,832,700
2026-05-08	58.810	59.480	58.000	59.400	58.011	2,328,400
2026-05-07	58.700	59.620	57.990	58.540	57.171	3,322,500
2026-05-06	57.830	59.010	57.760	58.690	57.318	2,882,300
2026-05-05	58.020	58.320	56.680	57.270	55.931	3,621,700
2026-05-04	59.450	59.450	57.520	57.640	56.292	2,926,500
2026-05-01	60.850	61.280	59.960	60.050	58.646	2,389,400
2026-04-30	58.650	60.660	58.650	60.490	59.076	3,203,500
2026-04-29	59.080	59.660	58.180	58.730	57.357	3,325,400
2026-04-28	59.820	60.670	58.560	59.110	57.728	2,800,200

← NewerPage 2 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.