Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	65.720	66.100	64.850	65.150	62.673	3,681,800
2026-01-28	66.330	66.330	64.770	65.560	63.067	3,823,200
2026-01-27	66.750	66.840	65.040	65.740	63.240	3,976,500
2026-01-26	67.080	68.350	66.660	66.750	64.212	2,909,100
2026-01-23	66.800	67.440	66.390	67.050	64.500	3,154,300
2026-01-22	66.970	67.620	66.600	67.060	64.510	3,249,000
2026-01-21	65.600	66.670	65.050	66.560	64.029	4,306,500
2026-01-20	66.690	67.360	65.410	65.830	63.327	5,528,200
2026-01-16	67.500	67.780	66.000	67.760	65.183	6,554,500
2026-01-15	66.940	68.370	66.100	68.140	65.549	3,787,400
2026-01-14	67.150	68.710	66.630	66.680	64.144	4,461,000
2026-01-13	67.970	68.190	66.980	67.480	64.914	4,361,500
2026-01-12	69.780	70.010	66.970	67.170	64.616	5,277,300
2026-01-09	72.460	73.420	69.770	70.610	67.925	5,148,000
2026-01-08	68.080	73.110	68.030	71.810	69.079	5,573,500
2026-01-07	72.100	72.830	68.710	68.830	66.213	4,614,000
2026-01-06	69.160	72.220	68.500	72.170	69.426	5,434,400
2026-01-05	69.020	70.940	69.000	70.050	67.386	4,641,500
2026-01-02	67.420	69.250	66.660	69.180	66.549	4,166,600
2025-12-31	67.660	67.670	66.870	66.930	64.385	2,168,400
2025-12-30	67.550	68.020	67.290	67.830	65.251	2,918,800
2025-12-29	68.710	68.900	67.570	67.840	65.260	5,936,400
2025-12-26	69.370	69.700	69.090	69.610	66.963	2,735,100
2025-12-24	69.750	69.800	68.920	69.740	67.088	1,870,500
2025-12-23	71.360	71.450	69.440	69.580	66.934	4,065,200
2025-12-22	72.000	72.180	70.620	71.300	68.589	3,964,800
2025-12-19	71.790	72.180	70.730	71.830	69.099	7,236,500
2025-12-18	72.520	73.890	71.610	71.760	69.031	4,830,000
2025-12-17	71.870	72.900	71.240	71.450	68.733	5,296,600
2025-12-16	72.100	73.280	71.550	72.620	69.859	7,247,800
2025-12-15	74.000	74.360	72.730	72.890	69.204	6,194,600
2025-12-12	75.300	76.020	73.260	73.460	69.746	3,328,500
2025-12-11	74.150	75.800	73.830	74.970	71.179	3,877,600
2025-12-10	73.100	74.330	72.620	74.120	70.372	5,666,200
2025-12-09	72.000	74.710	71.800	73.170	69.470	4,269,000
2025-12-08	74.060	74.230	72.540	72.560	68.891	4,759,400
2025-12-05	74.100	74.580	73.250	74.170	70.420	3,977,300
2025-12-04	74.510	75.740	73.990	74.060	70.315	4,592,000
2025-12-03	75.320	75.920	74.360	74.380	70.619	3,669,800
2025-12-02	77.810	77.810	74.240	74.890	71.103	6,596,500
2025-12-01	78.000	78.770	76.510	77.240	73.334	6,989,400
2025-11-28	80.680	81.310	79.030	79.280	75.271	2,491,700
2025-11-26	80.660	83.670	80.590	80.980	76.885	5,607,900
2025-11-25	76.640	80.560	75.000	79.660	75.632	7,625,400
2025-11-24	76.960	77.430	75.200	75.620	71.796	7,166,100
2025-11-21	74.730	78.490	74.420	76.450	72.584	4,072,500
2025-11-20	75.320	76.200	73.520	73.780	70.049	3,017,200
2025-11-19	74.400	76.180	74.090	74.380	70.619	3,316,300
2025-11-18	73.930	74.900	73.010	74.400	70.638	3,248,200
2025-11-17	75.510	75.970	74.040	74.650	70.875	3,195,100
2025-11-14	77.160	77.330	75.610	75.720	71.891	2,601,100
2025-11-13	77.410	78.050	75.750	76.180	72.328	3,566,000
2025-11-12	77.720	78.510	77.130	77.710	73.781	2,232,200
2025-11-11	78.220	78.560	77.320	77.680	73.752	2,657,700
2025-11-10	79.160	79.190	76.670	78.150	74.198	3,036,000
2025-11-07	78.550	79.370	77.480	79.030	75.034	3,130,900
2025-11-06	80.880	81.110	78.260	78.670	74.692	2,330,200
2025-11-05	79.460	82.600	79.050	80.880	76.790	3,327,300
2025-11-04	80.270	81.160	79.110	79.370	75.357	4,082,700
2025-11-03	81.820	81.900	79.780	81.520	77.398	3,287,600

← NewerPage 4 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.