Best Buy Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 103.03 | 103.44 | 100.02 | 102.88 | 81.993 | 3,565,500 |
| 2022-01-05 | 105.30 | 106.35 | 102.91 | 103.00 | 82.089 | 2,818,200 |
| 2022-01-04 | 103.03 | 106.35 | 102.78 | 105.14 | 83.794 | 4,085,500 |
| 2022-01-03 | 102.43 | 103.58 | 101.45 | 102.12 | 81.387 | 2,828,800 |
| 2021-12-31 | 101.37 | 102.27 | 100.77 | 101.60 | 80.973 | 2,037,800 |
| 2021-12-30 | 100.88 | 102.77 | 100.87 | 101.55 | 80.933 | 2,258,400 |
| 2021-12-29 | 99.470 | 101.63 | 99.470 | 100.86 | 80.383 | 2,599,900 |
| 2021-12-28 | 99.000 | 100.63 | 98.880 | 99.520 | 79.315 | 2,147,400 |
| 2021-12-27 | 98.880 | 99.480 | 97.270 | 99.080 | 78.965 | 2,510,100 |
| 2021-12-23 | 97.720 | 98.550 | 96.110 | 98.080 | 78.168 | 2,488,200 |
| 2021-12-22 | 97.890 | 99.010 | 96.700 | 97.370 | 77.602 | 2,331,300 |
| 2021-12-21 | 96.490 | 98.350 | 96.490 | 97.480 | 77.689 | 2,887,900 |
| 2021-12-20 | 98.010 | 98.700 | 94.540 | 95.770 | 76.327 | 4,640,200 |
| 2021-12-17 | 100.31 | 101.24 | 99.180 | 100.03 | 79.722 | 5,108,400 |
| 2021-12-16 | 102.29 | 103.13 | 100.07 | 100.22 | 79.873 | 3,600,500 |
| 2021-12-15 | 100.79 | 102.62 | 100.35 | 102.49 | 81.682 | 3,238,000 |
| 2021-12-14 | 99.240 | 102.95 | 98.970 | 101.37 | 80.790 | 3,924,400 |
| 2021-12-13 | 103.00 | 103.41 | 98.700 | 100.24 | 79.889 | 4,043,500 |
| 2021-12-10 | 104.35 | 104.67 | 102.15 | 103.82 | 82.184 | 3,169,500 |
| 2021-12-09 | 106.81 | 107.30 | 103.83 | 104.38 | 82.628 | 2,934,200 |
| 2021-12-08 | 105.74 | 107.25 | 105.64 | 106.93 | 84.646 | 2,525,600 |
| 2021-12-07 | 106.61 | 108.25 | 106.32 | 106.68 | 84.448 | 3,097,500 |
| 2021-12-06 | 107.24 | 108.99 | 103.80 | 104.66 | 82.849 | 4,489,400 |
| 2021-12-03 | 104.54 | 106.05 | 103.65 | 105.87 | 83.807 | 4,048,800 |
| 2021-12-02 | 104.24 | 105.82 | 102.63 | 103.92 | 82.264 | 4,235,800 |
| 2021-12-01 | 108.14 | 108.41 | 102.23 | 102.25 | 80.942 | 4,548,300 |
| 2021-11-30 | 110.01 | 111.65 | 106.27 | 106.86 | 84.591 | 5,747,900 |
| 2021-11-29 | 115.80 | 116.00 | 110.30 | 110.95 | 87.829 | 4,595,700 |
| 2021-11-26 | 114.60 | 116.22 | 113.88 | 114.77 | 90.853 | 2,346,000 |
| 2021-11-24 | 120.22 | 121.87 | 115.90 | 116.69 | 92.372 | 5,990,000 |
| 2021-11-23 | 116.00 | 121.44 | 115.00 | 121.01 | 95.792 | 15,941,000 |
| 2021-11-22 | 137.22 | 141.97 | 137.22 | 138.00 | 109.24 | 5,417,600 |
| 2021-11-19 | 136.18 | 137.57 | 135.00 | 136.13 | 107.76 | 1,952,800 |
| 2021-11-18 | 134.49 | 136.12 | 133.79 | 135.61 | 107.35 | 2,357,600 |
| 2021-11-17 | 134.33 | 135.26 | 132.25 | 132.86 | 105.17 | 1,928,500 |
| 2021-11-16 | 132.59 | 135.60 | 132.28 | 134.93 | 106.81 | 2,232,000 |
| 2021-11-15 | 136.74 | 136.78 | 131.81 | 132.36 | 104.78 | 2,681,700 |
| 2021-11-12 | 133.35 | 136.74 | 133.05 | 135.63 | 107.37 | 2,313,400 |
| 2021-11-11 | 131.37 | 133.55 | 131.32 | 132.90 | 105.20 | 1,843,300 |
| 2021-11-10 | 132.34 | 133.42 | 131.16 | 131.25 | 103.90 | 1,924,500 |
| 2021-11-09 | 129.67 | 133.27 | 129.62 | 132.94 | 105.24 | 2,025,500 |
| 2021-11-08 | 129.00 | 130.39 | 128.32 | 130.09 | 102.98 | 2,595,000 |
| 2021-11-05 | 129.95 | 130.55 | 128.35 | 129.07 | 102.17 | 2,217,400 |
| 2021-11-04 | 126.00 | 128.81 | 125.43 | 128.61 | 101.81 | 2,952,500 |
| 2021-11-03 | 124.10 | 126.09 | 123.70 | 125.10 | 99.030 | 2,224,900 |
| 2021-11-02 | 123.83 | 124.61 | 122.98 | 123.83 | 98.024 | 1,794,300 |
| 2021-11-01 | 123.00 | 124.21 | 122.70 | 123.91 | 98.088 | 1,901,300 |
| 2021-10-29 | 120.65 | 123.46 | 120.51 | 122.24 | 96.766 | 2,283,700 |
| 2021-10-28 | 119.67 | 121.43 | 119.18 | 121.12 | 95.879 | 1,646,100 |
| 2021-10-27 | 121.24 | 122.25 | 118.66 | 118.75 | 94.003 | 2,172,700 |
| 2021-10-26 | 121.33 | 123.72 | 121.13 | 121.23 | 95.966 | 2,605,700 |
| 2021-10-25 | 118.68 | 121.58 | 118.19 | 120.48 | 95.373 | 2,226,000 |
| 2021-10-22 | 117.55 | 118.57 | 116.90 | 118.39 | 93.718 | 1,736,100 |
| 2021-10-21 | 114.41 | 117.67 | 114.41 | 117.60 | 93.093 | 1,756,100 |
| 2021-10-20 | 113.87 | 115.39 | 113.87 | 114.53 | 90.663 | 1,588,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.