Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.340	60.770	59.200	59.270	57.884	3,656,600
2026-04-24	61.380	61.600	60.250	60.450	59.037	3,096,100
2026-04-23	63.250	63.520	60.980	61.500	60.062	2,788,400
2026-04-22	63.710	64.560	62.840	63.530	62.045	4,838,500
2026-04-21	65.810	68.210	65.320	66.590	65.033	2,673,900
2026-04-20	65.700	67.410	64.890	66.940	65.375	2,572,300
2026-04-17	64.990	66.060	64.730	65.730	64.193	4,835,100
2026-04-16	63.730	65.120	63.550	64.670	63.158	2,971,900
2026-04-15	62.300	63.550	61.900	63.390	61.908	2,918,500
2026-04-14	60.910	62.410	60.870	62.060	60.609	3,001,000
2026-04-13	60.050	61.320	59.770	60.850	59.427	5,511,100
2026-04-10	65.150	65.670	62.120	62.370	60.912	2,787,600
2026-04-09	64.020	64.860	63.750	64.530	63.021	2,732,400
2026-04-08	65.450	66.260	64.470	64.480	62.972	3,264,800
2026-04-07	64.310	64.870	63.260	64.020	62.523	2,850,400
2026-04-06	63.860	64.590	62.830	64.200	62.699	2,656,200
2026-04-02	63.780	65.160	63.010	64.500	62.992	2,565,000
2026-04-01	64.820	64.990	63.620	64.310	62.806	2,836,500
2026-03-31	64.620	65.630	63.580	64.200	62.699	2,961,800
2026-03-30	63.520	65.200	63.320	63.910	62.416	4,586,900
2026-03-27	62.560	63.200	61.580	62.980	61.508	5,401,300
2026-03-26	60.030	66.340	59.900	63.210	61.732	11,505,400
2026-03-25	62.110	62.670	59.880	60.400	58.988	3,740,100
2026-03-24	61.860	62.090	60.910	61.710	60.267	5,655,100
2026-03-23	64.000	64.600	63.030	64.010	61.576	4,289,400
2026-03-20	64.000	64.100	62.100	62.800	60.412	9,930,300
2026-03-19	62.420	65.120	61.930	64.190	61.749	3,644,600
2026-03-18	62.810	63.680	62.350	62.870	60.479	3,487,600
2026-03-17	63.370	64.300	62.540	62.620	60.239	3,762,900
2026-03-16	62.920	63.320	61.920	62.890	60.499	3,465,900
2026-03-13	63.220	63.740	62.350	62.590	60.210	3,329,400
2026-03-12	62.670	64.490	62.060	62.600	60.220	5,446,900
2026-03-11	64.880	65.020	62.720	63.150	60.749	4,428,000
2026-03-10	65.650	66.270	64.080	64.800	62.336	4,648,900
2026-03-09	65.100	66.210	63.040	65.960	63.452	5,550,900
2026-03-06	65.460	66.730	64.030	66.680	64.144	5,425,500
2026-03-05	66.910	67.230	65.060	65.600	63.105	5,267,500
2026-03-04	66.320	68.380	65.650	67.390	64.827	5,646,100
2026-03-03	64.610	67.040	63.300	65.950	63.442	16,607,100
2026-03-02	60.590	62.310	60.510	61.590	59.248	8,518,000
2026-02-27	62.000	62.270	61.010	61.970	59.613	5,963,200
2026-02-26	63.290	64.140	62.510	62.860	60.470	4,215,200
2026-02-25	61.970	62.520	61.480	62.330	59.960	3,381,400
2026-02-24	62.770	64.230	62.510	62.730	60.345	4,101,200
2026-02-23	64.000	64.200	61.170	62.710	60.325	4,567,000
2026-02-20	65.750	68.210	62.970	64.480	62.028	9,402,200
2026-02-19	66.400	66.840	65.380	66.300	63.779	3,666,400
2026-02-18	66.370	67.690	65.280	66.910	64.366	3,191,000
2026-02-17	66.440	66.710	64.410	66.100	63.586	4,102,100
2026-02-13	64.680	66.340	64.250	65.800	63.298	4,175,200
2026-02-12	67.090	68.190	64.400	64.870	62.403	4,200,900
2026-02-11	68.200	68.360	66.730	67.080	64.529	3,924,300
2026-02-10	67.590	69.310	67.590	68.040	65.453	4,477,300
2026-02-09	69.370	69.610	66.940	67.080	64.529	4,914,000
2026-02-06	68.350	70.520	68.250	70.410	67.733	3,051,500
2026-02-05	68.530	69.000	66.440	68.180	65.587	3,579,200
2026-02-04	66.360	69.050	66.050	68.500	65.895	4,690,200
2026-02-03	65.340	67.410	64.400	65.570	63.077	3,339,400
2026-02-02	63.510	65.920	62.770	65.900	63.394	4,869,700
2026-01-30	65.030	66.560	64.100	65.100	62.624	7,273,500

← NewerPage 3 of 21 · 1,255 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.