Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	101.89	102.79	100.62	102.75	78.987	2,479,600
2020-08-05	101.42	102.04	99.930	101.91	78.341	1,866,700
2020-08-04	100.59	101.58	99.850	100.51	77.265	1,267,700
2020-08-03	100.07	101.99	99.750	100.89	77.557	1,596,900
2020-07-31	100.25	100.47	98.290	99.590	76.558	1,888,000
2020-07-30	97.140	100.68	96.800	100.03	76.896	2,231,800
2020-07-29	97.610	98.880	97.260	98.100	75.412	1,395,600
2020-07-28	97.840	98.790	97.060	97.190	74.713	1,475,000
2020-07-27	96.870	98.310	96.340	97.920	75.274	2,280,300
2020-07-24	95.820	97.750	95.550	96.990	74.559	2,134,200
2020-07-23	97.120	98.530	95.980	96.080	73.859	2,862,400
2020-07-22	95.470	99.420	95.330	97.360	74.843	7,995,600
2020-07-21	88.840	91.130	88.610	90.280	69.401	2,166,000
2020-07-20	87.690	88.980	86.480	88.380	67.940	2,200,900
2020-07-17	88.830	88.830	87.430	87.960	67.617	1,290,300
2020-07-16	88.230	89.710	87.850	88.350	67.917	1,464,900
2020-07-15	88.950	88.980	87.030	88.420	67.971	2,010,100
2020-07-14	85.600	87.080	84.420	86.890	66.795	1,869,400
2020-07-13	85.710	88.330	85.400	85.600	65.803	1,873,400
2020-07-10	85.040	85.720	84.480	84.900	65.265	1,688,400
2020-07-09	87.150	87.150	84.070	84.950	65.303	2,034,200
2020-07-08	85.570	87.220	85.480	87.180	67.018	2,058,400
2020-07-07	86.970	87.530	85.390	85.590	65.795	2,253,100
2020-07-06	89.000	89.730	87.070	87.700	67.417	2,050,000
2020-07-02	88.950	89.260	87.240	87.450	67.225	2,489,900
2020-07-01	87.420	88.120	86.340	87.350	67.148	2,278,900
2020-06-30	86.000	88.220	85.630	87.270	67.087	3,124,000
2020-06-29	85.590	86.780	84.780	86.330	66.364	2,961,600
2020-06-26	84.860	87.030	84.680	84.800	65.188	5,378,100
2020-06-25	83.350	84.850	82.840	84.710	65.119	2,157,300
2020-06-24	85.000	86.600	83.390	83.820	64.435	4,005,700
2020-06-23	85.880	86.610	84.580	85.840	65.988	2,661,800
2020-06-22	80.780	84.980	80.370	84.780	65.173	3,111,400
2020-06-19	83.840	83.860	80.530	81.200	62.421	4,938,800
2020-06-18	82.470	83.850	81.450	82.300	63.266	2,285,600
2020-06-17	83.470	84.330	82.160	83.240	63.989	2,275,300
2020-06-16	82.560	84.130	80.420	83.470	64.166	3,789,700
2020-06-15	75.530	80.980	75.270	80.010	61.506	2,430,700
2020-06-12	79.400	79.680	75.670	77.760	59.776	2,538,100
2020-06-11	79.450	79.450	76.570	77.250	59.384	2,583,200
2020-06-10	82.180	82.320	80.050	81.700	62.805	2,862,800
2020-06-09	82.270	82.530	80.920	81.620	62.321	2,054,700
2020-06-08	83.800	84.860	82.990	83.680	63.894	1,944,600
2020-06-05	82.820	83.600	81.900	82.530	63.016	2,906,300
2020-06-04	81.660	82.310	79.180	79.920	61.023	2,566,100
2020-06-03	81.600	82.440	81.020	82.220	62.779	2,300,200
2020-06-02	77.470	80.550	77.380	80.530	61.489	2,777,700
2020-06-01	77.020	77.990	76.070	77.500	59.175	2,250,300
2020-05-29	76.310	78.710	75.530	78.090	59.625	4,220,300
2020-05-28	80.190	80.190	76.190	76.430	58.358	3,152,400
2020-05-27	81.340	81.340	78.340	79.080	60.381	2,894,300
2020-05-26	79.760	81.160	79.300	79.470	60.679	2,953,200
2020-05-22	78.990	78.990	75.820	76.920	58.732	4,687,600
2020-05-21	79.500	81.910	76.880	77.980	59.541	6,370,300
2020-05-20	85.730	85.830	80.750	81.540	62.260	4,161,800
2020-05-19	86.280	86.570	83.350	83.480	63.741	3,190,900
2020-05-18	82.380	87.690	82.320	87.160	66.551	4,949,900
2020-05-15	76.130	79.820	75.850	78.610	60.023	5,137,000
2020-05-14	74.270	77.720	73.590	77.190	58.938	2,504,500
2020-05-13	76.370	77.390	74.180	75.030	57.289	1,767,400

← NewerPage 27 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.