Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	81.820	81.900	79.780	81.520	77.398	3,287,600
2025-10-31	82.690	83.720	82.090	82.140	77.987	3,305,500
2025-10-30	83.490	84.670	82.800	83.180	78.974	2,490,400
2025-10-29	83.500	84.530	83.070	84.000	79.753	3,640,100
2025-10-28	82.610	84.500	81.600	83.860	79.620	4,529,000
2025-10-27	84.800	84.990	82.650	82.880	78.689	5,060,900
2025-10-24	83.000	83.670	82.950	83.260	79.050	3,804,800
2025-10-23	81.110	82.590	80.540	82.430	78.262	2,055,300
2025-10-22	82.390	83.000	81.320	81.370	77.256	2,896,900
2025-10-21	80.800	83.000	80.370	82.660	78.480	3,971,200
2025-10-20	80.000	81.170	79.900	81.010	76.914	4,272,800
2025-10-17	78.520	79.820	78.160	79.710	75.680	2,332,000
2025-10-16	78.490	78.940	77.370	78.540	74.569	3,189,200
2025-10-15	77.600	79.450	77.380	78.410	74.445	3,292,200
2025-10-14	76.240	78.460	75.940	77.210	73.306	4,214,400
2025-10-13	72.750	77.540	72.120	77.450	73.534	4,981,600
2025-10-10	75.950	75.950	70.410	70.430	66.869	4,963,300
2025-10-09	76.490	76.680	74.630	75.230	71.426	2,337,800
2025-10-08	76.630	77.390	75.750	76.950	73.059	2,555,600
2025-10-07	75.650	76.060	74.610	75.230	71.426	2,348,500
2025-10-06	76.970	77.890	75.400	75.600	71.777	3,043,500
2025-10-03	76.760	78.230	76.460	76.860	72.974	2,172,600
2025-10-02	77.200	78.670	76.520	76.620	72.746	2,533,000
2025-10-01	75.700	77.430	75.050	77.350	73.439	3,139,700
2025-09-30	75.350	75.890	74.320	75.620	71.796	2,265,300
2025-09-29	76.670	76.740	74.860	75.660	71.834	2,683,700
2025-09-26	74.130	76.190	73.840	76.150	72.300	3,016,300
2025-09-25	73.500	74.870	73.470	74.190	70.439	3,022,900
2025-09-24	73.370	74.190	73.170	74.170	70.420	3,169,600
2025-09-23	72.440	74.680	72.390	73.010	69.318	3,342,100
2025-09-22	72.190	73.060	71.740	72.330	68.673	3,626,300
2025-09-19	73.760	74.020	71.860	72.230	68.578	5,600,600
2025-09-18	74.440	74.930	73.210	73.730	70.002	4,474,400
2025-09-17	74.710	76.930	74.060	74.520	69.850	4,525,600
2025-09-16	74.560	74.840	73.440	74.040	69.400	2,708,300
2025-09-15	75.950	76.010	73.840	74.550	69.878	2,713,600
2025-09-12	78.000	78.000	75.830	75.870	71.115	2,140,300
2025-09-11	76.820	78.770	76.820	78.460	73.543	2,720,700
2025-09-10	76.100	76.900	75.580	76.610	71.809	2,858,200
2025-09-09	77.330	77.440	76.470	77.020	72.193	2,842,100
2025-09-08	76.780	77.950	75.540	77.590	72.728	3,770,800
2025-09-05	76.960	78.190	76.100	76.170	71.397	2,870,900
2025-09-04	75.000	77.080	74.950	77.050	72.221	4,477,200
2025-09-03	74.020	75.400	73.660	74.890	70.197	3,391,100
2025-09-02	73.030	74.500	71.750	74.460	69.794	4,839,000
2025-08-29	72.810	74.680	72.150	73.640	69.025	4,436,300
2025-08-28	77.650	78.540	70.450	72.660	68.107	9,369,300
2025-08-27	74.130	75.630	73.870	75.450	70.722	4,001,500
2025-08-26	74.080	74.820	73.290	73.670	69.053	4,830,500
2025-08-25	74.800	75.040	73.310	74.320	69.663	3,488,200
2025-08-22	73.370	75.900	73.180	75.390	70.665	4,186,400
2025-08-21	71.730	72.740	71.460	72.390	67.853	2,805,600
2025-08-20	73.000	73.870	71.690	72.270	67.741	2,593,600
2025-08-19	73.200	75.670	72.880	74.100	69.456	5,736,000
2025-08-18	71.860	72.050	71.210	71.800	67.300	3,490,200
2025-08-15	72.150	72.410	70.900	71.630	67.141	2,297,500
2025-08-14	71.480	72.200	70.800	71.740	67.244	2,650,400
2025-08-13	70.380	72.960	70.110	72.730	68.172	3,560,200
2025-08-12	69.330	70.690	69.110	70.240	65.838	3,175,800
2025-08-11	69.010	70.080	67.490	68.590	64.292	2,862,500

← NewerPage 5 of 21 · 1,256 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.