Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	91.260	94.590	90.750	94.340	75.859	2,633,500
2022-04-01	92.320	92.430	89.650	90.380	72.675	2,939,700
2022-03-31	92.890	93.150	89.560	90.900	73.093	5,580,800
2022-03-30	99.290	99.640	96.100	96.430	77.540	2,160,900
2022-03-29	98.210	100.93	97.370	100.75	81.014	2,565,200
2022-03-28	96.460	96.930	95.180	96.730	77.781	2,027,000
2022-03-25	97.200	97.380	94.880	96.300	77.435	1,679,500
2022-03-24	96.840	97.580	95.260	96.710	77.765	1,849,000
2022-03-23	97.890	98.480	95.720	96.590	77.668	1,747,500
2022-03-22	99.960	100.52	98.020	99.300	79.140	2,957,000
2022-03-21	101.82	103.23	97.890	99.040	78.933	2,393,400
2022-03-18	98.230	102.37	97.910	101.84	81.164	4,606,200
2022-03-17	98.690	99.950	97.780	99.290	79.132	1,990,600
2022-03-16	99.780	100.87	95.490	98.840	78.773	2,438,700
2022-03-15	95.010	99.580	94.860	99.060	78.949	2,971,500
2022-03-14	94.660	97.150	93.190	94.640	75.426	2,350,400
2022-03-11	99.000	99.810	94.500	94.590	75.386	3,159,100
2022-03-10	101.15	101.15	97.580	98.660	78.630	2,966,500
2022-03-09	103.13	103.76	100.62	101.74	81.085	2,980,600
2022-03-08	103.94	105.95	101.06	101.13	80.598	3,764,300
2022-03-07	105.54	109.13	103.28	104.71	83.452	4,679,500
2022-03-04	107.92	109.28	101.62	106.10	84.559	7,695,200
2022-03-03	106.00	112.96	104.86	110.14	87.779	18,352,700
2022-03-02	96.830	101.94	96.560	100.84	80.367	6,182,700
2022-03-01	95.730	98.560	95.450	97.180	77.450	2,629,100
2022-02-28	94.130	97.100	94.130	96.640	77.020	3,390,600
2022-02-25	92.620	96.040	91.440	95.830	76.374	2,929,400
2022-02-24	85.990	91.850	85.580	91.580	72.987	2,908,700
2022-02-23	91.440	91.440	87.840	88.630	70.636	3,589,000
2022-02-22	96.440	96.800	89.440	90.550	72.166	5,404,500
2022-02-18	98.240	99.280	96.540	97.710	77.873	1,853,100
2022-02-17	98.760	100.19	98.100	98.630	78.606	1,407,900
2022-02-16	101.51	101.51	98.100	99.630	79.403	2,288,900
2022-02-15	101.99	102.89	101.44	102.19	81.443	1,660,100
2022-02-14	100.06	101.99	98.850	100.64	80.208	2,315,300
2022-02-11	100.29	103.09	99.360	100.57	80.152	3,467,000
2022-02-10	100.84	102.76	100.09	100.47	80.072	2,283,100
2022-02-09	100.64	102.36	100.17	102.22	81.467	1,761,700
2022-02-08	97.840	100.14	97.250	99.460	79.268	1,780,800
2022-02-07	97.700	98.160	96.000	97.580	77.769	1,474,000
2022-02-04	97.260	97.930	95.230	96.830	77.171	2,132,900
2022-02-03	98.320	99.250	96.780	97.100	77.387	1,878,600
2022-02-02	100.24	100.50	97.110	99.050	78.941	2,408,000
2022-02-01	99.300	100.68	97.740	100.45	80.057	1,763,700
2022-01-31	96.970	99.400	96.960	99.280	79.124	2,362,400
2022-01-28	96.320	97.670	94.460	97.640	77.817	1,904,300
2022-01-27	98.890	99.930	95.550	96.100	76.590	2,213,600
2022-01-26	99.060	100.33	96.260	96.920	77.243	2,788,500
2022-01-25	98.640	99.650	95.570	98.030	78.128	3,751,400
2022-01-24	94.810	101.48	92.930	101.38	80.798	5,150,200
2022-01-21	94.730	98.260	94.420	96.450	76.869	3,406,500
2022-01-20	100.03	101.08	94.680	94.900	75.633	3,846,100
2022-01-19	99.230	101.77	98.800	99.350	79.180	2,609,600
2022-01-18	98.810	98.890	96.340	98.640	78.614	3,696,000
2022-01-14	101.11	103.00	98.910	100.04	79.730	3,728,100
2022-01-13	102.21	104.04	101.60	102.60	81.770	2,298,100
2022-01-12	104.12	105.13	100.83	102.68	81.834	3,008,900
2022-01-11	102.60	104.90	101.96	104.09	82.958	2,524,400
2022-01-10	101.74	102.96	98.220	102.75	81.890	5,354,100
2022-01-07	103.02	104.83	101.92	102.50	81.690	3,137,100

← NewerPage 20 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.