Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	109.51	111.40	108.09	110.78	87.694	2,068,700
2021-10-12	109.53	110.69	108.79	109.32	86.538	1,604,700
2021-10-11	107.65	109.86	107.26	108.88	86.190	1,790,300
2021-10-08	108.00	110.38	107.08	107.25	84.900	1,728,900
2021-10-07	107.20	109.23	106.94	107.59	85.169	2,188,200
2021-10-06	105.67	106.84	104.77	105.77	83.728	1,809,000
2021-10-05	105.72	107.74	105.55	106.37	84.203	2,050,100
2021-10-04	105.10	106.93	104.84	105.49	83.506	1,739,000
2021-10-01	106.68	106.86	103.42	105.31	83.364	2,134,100
2021-09-30	108.15	108.65	105.35	105.71	83.681	3,692,300
2021-09-29	109.75	110.29	108.08	109.43	86.625	1,771,000
2021-09-28	111.12	111.80	107.37	109.39	86.594	2,933,800
2021-09-27	105.30	110.86	105.30	110.18	87.219	4,675,000
2021-09-24	106.07	106.19	104.21	104.74	82.913	3,377,800
2021-09-23	107.50	107.96	106.10	106.17	84.045	2,053,900
2021-09-22	107.73	108.57	106.50	106.80	84.543	1,500,600
2021-09-21	107.00	108.15	105.90	106.89	84.615	2,240,900
2021-09-20	108.10	109.32	105.33	106.67	84.441	2,101,300
2021-09-17	109.39	111.11	109.18	109.62	86.776	2,945,900
2021-09-16	108.82	110.17	108.69	109.56	86.728	1,511,000
2021-09-15	109.87	110.09	108.66	109.27	86.499	2,068,700
2021-09-14	112.54	112.54	110.02	110.17	87.211	1,564,700
2021-09-13	111.78	112.80	110.36	112.07	88.715	1,592,600
2021-09-10	112.64	113.66	111.20	111.35	87.591	1,728,600
2021-09-09	110.50	113.07	110.12	112.39	88.409	2,211,900
2021-09-08	111.32	111.47	109.94	110.99	87.308	2,558,800
2021-09-07	113.83	114.49	111.22	111.50	87.709	2,425,100
2021-09-03	115.55	115.85	113.87	114.02	89.691	1,761,600
2021-09-02	117.00	117.43	115.82	116.26	91.453	1,786,500
2021-09-01	116.54	117.32	114.20	116.78	91.862	2,709,500
2021-08-31	119.17	119.17	116.20	116.51	91.650	2,877,300
2021-08-30	118.02	119.44	117.43	118.35	93.098	1,722,800
2021-08-27	118.27	118.90	117.20	117.50	92.429	2,013,200
2021-08-26	121.83	121.85	117.93	118.09	92.893	2,700,200
2021-08-25	122.44	124.91	120.16	121.89	95.882	3,685,300
2021-08-24	117.25	124.04	116.37	121.49	95.568	11,896,900
2021-08-23	113.00	114.58	112.05	112.16	88.228	3,630,800
2021-08-20	109.97	113.51	109.51	112.63	88.598	2,131,100
2021-08-19	109.00	110.86	108.72	109.76	86.340	1,954,900
2021-08-18	110.75	114.10	110.04	110.10	86.608	2,079,300
2021-08-17	113.84	114.09	109.71	110.75	87.119	2,212,300
2021-08-16	113.24	115.91	112.23	115.36	90.745	1,833,100
2021-08-13	117.97	117.97	113.46	113.78	89.503	2,293,200
2021-08-12	118.89	119.30	117.22	118.13	92.924	1,248,600
2021-08-11	115.68	119.15	115.12	118.06	92.869	2,565,500
2021-08-10	112.47	115.11	111.86	115.02	90.478	1,315,600
2021-08-09	114.66	114.66	111.60	112.54	88.527	1,346,900
2021-08-06	115.05	116.43	114.81	114.84	90.336	1,699,600
2021-08-05	114.00	116.38	113.86	115.37	90.753	1,907,300
2021-08-04	113.99	114.78	113.00	113.27	89.101	1,134,300
2021-08-03	113.00	115.17	112.63	114.65	90.187	1,265,500
2021-08-02	113.09	113.50	112.35	112.49	88.488	1,302,500
2021-07-30	113.37	114.91	112.19	112.35	88.378	1,752,900
2021-07-29	113.97	114.79	113.17	114.26	89.880	1,386,700
2021-07-28	114.36	114.58	112.07	113.06	88.936	1,404,400
2021-07-27	114.53	114.80	113.16	114.36	89.959	1,423,200
2021-07-26	113.17	115.57	113.03	114.83	90.329	1,767,400
2021-07-23	111.40	113.63	111.29	113.28	89.109	1,620,000
2021-07-22	110.90	111.07	108.00	109.98	86.513	1,819,900
2021-07-21	111.36	111.76	110.07	110.78	87.143	1,659,700

← NewerPage 22 of 79 · 4,731 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.