Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	78.900	79.590	76.970	77.050	58.831	1,526,900
2020-05-11	77.780	79.310	77.050	78.020	59.572	1,666,700
2020-05-08	76.750	78.870	76.730	78.630	60.038	1,440,000
2020-05-07	75.340	77.090	75.200	76.250	58.221	1,732,100
2020-05-06	75.240	76.210	73.740	73.990	56.495	1,914,800
2020-05-05	76.180	77.040	74.640	74.750	57.075	2,021,900
2020-05-04	71.100	74.580	70.710	74.360	56.777	2,615,100
2020-05-01	74.840	75.630	71.840	72.260	55.174	2,507,300
2020-04-30	78.940	78.990	75.800	76.730	58.587	3,898,300
2020-04-29	79.230	80.890	78.790	80.050	61.122	2,673,500
2020-04-28	76.950	79.180	76.700	77.590	59.244	3,080,800
2020-04-27	72.230	75.180	72.210	74.570	56.938	2,434,400
2020-04-24	70.390	72.300	69.730	71.880	54.884	1,589,600
2020-04-23	68.740	70.580	68.090	69.600	53.143	1,679,000
2020-04-22	69.400	69.900	67.930	68.980	52.670	1,255,300
2020-04-21	68.050	69.060	67.050	67.800	51.769	1,913,400
2020-04-20	69.360	71.610	68.660	69.790	53.288	2,290,000
2020-04-17	67.350	70.990	67.250	70.400	53.754	3,422,100
2020-04-16	64.580	65.730	63.590	64.980	49.615	1,697,500
2020-04-15	66.720	67.920	64.300	64.760	49.447	2,800,300
2020-04-14	69.490	70.000	68.030	69.850	53.334	2,723,000
2020-04-13	65.600	68.730	64.720	68.340	52.181	3,104,900
2020-04-09	65.940	68.090	64.750	65.990	50.387	2,729,200
2020-04-08	63.130	65.340	62.540	64.450	49.211	3,348,600
2020-04-07	64.700	65.310	61.610	61.750	47.149	2,623,600
2020-04-06	56.950	60.690	55.900	60.150	45.927	2,634,200
2020-04-03	52.350	54.180	51.810	53.480	40.835	2,390,200
2020-04-02	53.130	55.060	51.710	52.760	40.285	3,455,400
2020-04-01	54.700	56.240	53.020	53.900	41.155	3,620,800
2020-03-31	59.730	60.730	56.400	57.000	43.522	4,804,200
2020-03-30	61.780	62.230	58.410	59.750	45.622	4,584,200
2020-03-27	60.490	64.780	59.650	62.470	47.699	2,589,100
2020-03-26	61.750	64.360	60.510	62.880	48.012	2,567,500
2020-03-25	59.760	64.980	56.530	60.560	46.240	3,706,300
2020-03-24	54.160	60.860	53.270	59.200	45.202	3,909,400
2020-03-23	50.480	53.000	49.010	50.690	38.704	4,753,100
2020-03-20	55.610	58.000	51.590	51.650	39.437	3,851,900
2020-03-19	52.510	59.210	48.110	54.750	41.804	4,186,700
2020-03-18	55.200	57.950	49.900	54.000	41.232	5,066,800
2020-03-17	58.320	61.230	55.320	60.320	45.637	7,026,600
2020-03-16	54.000	57.390	49.010	57.300	43.352	5,346,600
2020-03-13	59.000	61.480	54.390	61.060	46.197	4,209,700
2020-03-12	59.990	60.240	55.200	55.400	41.915	3,948,400
2020-03-11	67.840	68.040	63.840	65.370	49.458	3,652,400
2020-03-10	69.390	70.610	66.420	70.120	53.052	2,767,700
2020-03-09	67.740	69.730	66.060	66.870	50.593	3,959,200
2020-03-06	75.350	76.690	72.060	73.820	55.851	3,047,400
2020-03-05	77.830	79.370	77.010	77.870	58.915	2,771,400
2020-03-04	78.500	80.480	77.090	80.410	60.837	3,110,300
2020-03-03	79.200	81.430	75.820	76.550	57.917	2,731,400
2020-03-02	76.250	79.620	74.310	79.610	60.232	3,898,300
2020-02-28	76.060	77.980	73.340	75.650	57.236	4,756,400
2020-02-27	79.500	82.470	78.000	78.310	59.248	5,770,800
2020-02-26	82.830	84.830	82.150	82.180	62.176	3,465,900
2020-02-25	86.650	86.760	81.670	81.890	61.957	2,900,900
2020-02-24	86.170	88.000	85.050	85.500	64.688	2,880,900
2020-02-21	91.340	91.620	89.620	90.260	68.289	1,877,800
2020-02-20	91.080	91.990	90.570	91.930	69.553	2,212,200
2020-02-19	90.530	91.230	90.200	90.940	68.804	1,422,900
2020-02-18	89.510	90.760	89.200	90.160	68.214	1,544,500

← NewerPage 28 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.