Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	111.56	112.65	109.60	111.55	86.194	1,897,000
2020-10-29	112.28	113.95	111.50	112.28	86.758	2,107,000
2020-10-28	111.50	114.30	110.35	111.11	85.854	2,264,000
2020-10-27	115.01	116.12	113.30	113.58	87.763	2,143,700
2020-10-26	117.14	117.18	112.88	114.36	88.365	1,377,000
2020-10-23	115.50	118.25	115.21	118.21	91.340	1,858,600
2020-10-22	118.98	119.62	115.77	117.46	90.761	1,977,700
2020-10-21	121.45	121.78	118.55	118.69	91.711	1,772,000
2020-10-20	121.29	123.67	120.78	120.89	93.411	1,725,500
2020-10-19	120.12	123.22	119.71	120.83	93.365	2,259,700
2020-10-16	120.89	121.10	119.31	119.35	92.221	1,855,300
2020-10-15	117.43	120.74	116.90	120.56	93.156	1,624,200
2020-10-14	118.93	119.90	117.39	118.44	91.518	1,640,800
2020-10-13	118.12	119.15	117.21	118.21	91.340	1,231,400
2020-10-12	117.87	118.70	116.86	118.33	91.433	1,333,700
2020-10-09	115.37	118.25	115.11	116.59	90.089	2,824,100
2020-10-08	115.13	115.65	113.91	114.92	88.798	1,523,300
2020-10-07	114.00	115.44	113.76	114.49	88.466	1,552,500
2020-10-06	115.98	116.43	112.25	112.45	86.890	2,395,400
2020-10-05	112.57	116.74	112.57	116.07	89.687	2,006,000
2020-10-02	111.04	113.46	111.01	112.42	86.866	1,930,300
2020-10-01	112.69	114.72	111.86	114.09	88.157	3,631,200
2020-09-30	109.50	112.41	109.50	111.29	85.993	2,187,000
2020-09-29	109.94	111.22	108.84	110.08	85.058	2,377,900
2020-09-28	107.25	108.57	106.65	108.44	83.791	1,508,200
2020-09-25	105.10	106.64	104.25	105.97	81.883	1,917,000
2020-09-24	106.12	106.86	104.11	104.77	80.955	2,526,700
2020-09-23	108.07	109.78	106.39	106.49	82.284	1,920,300
2020-09-22	106.41	108.25	105.91	107.63	83.165	1,678,300
2020-09-21	104.04	105.97	103.49	105.97	81.883	2,130,900
2020-09-18	105.42	107.38	104.64	105.58	81.581	2,262,700
2020-09-17	106.00	107.02	104.56	105.63	81.620	1,729,700
2020-09-16	108.99	109.13	106.80	107.08	82.740	1,727,900
2020-09-15	108.54	109.39	107.42	107.96	83.420	1,550,900
2020-09-14	108.35	109.13	106.70	107.70	83.219	2,573,200
2020-09-11	108.57	109.07	106.17	107.11	82.338	1,353,800
2020-09-10	109.11	110.00	107.10	107.38	82.546	2,177,600
2020-09-09	106.28	109.27	105.18	108.85	83.676	2,245,400
2020-09-08	104.30	106.82	102.83	105.26	80.916	2,911,300
2020-09-04	109.49	110.44	104.32	106.31	81.723	2,543,700
2020-09-03	114.00	114.00	107.85	108.70	83.561	2,452,000
2020-09-02	113.94	114.20	111.68	114.02	87.650	2,508,300
2020-09-01	110.99	114.43	110.73	113.50	87.251	2,364,400
2020-08-31	111.49	112.17	109.85	110.91	85.260	2,509,200
2020-08-28	111.68	111.70	110.11	111.23	85.506	2,366,200
2020-08-27	112.55	112.55	110.23	111.22	85.498	2,760,500
2020-08-26	113.41	114.19	111.58	112.31	86.336	4,124,400
2020-08-25	113.50	113.86	108.60	112.64	86.590	10,462,400
2020-08-24	118.30	119.48	114.80	117.37	90.226	5,434,600
2020-08-21	112.00	114.45	111.95	114.00	87.635	3,811,400
2020-08-20	111.42	112.07	110.44	111.70	85.867	2,109,600
2020-08-19	110.66	113.67	110.66	111.96	86.067	3,060,500
2020-08-18	111.89	112.15	110.33	110.52	84.960	2,216,000
2020-08-17	110.99	111.39	109.88	110.79	85.167	2,260,900
2020-08-14	108.34	110.32	108.00	109.49	84.168	2,552,100
2020-08-13	105.58	108.44	105.50	107.90	82.946	2,281,100
2020-08-12	104.56	105.54	104.10	104.98	80.701	1,217,300
2020-08-11	105.00	105.59	103.72	104.12	80.040	1,489,500
2020-08-10	103.76	105.43	102.90	104.22	80.117	1,981,700
2020-08-07	102.88	103.72	101.91	102.90	79.102	1,781,500

← NewerPage 26 of 79 · 4,732 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.