Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	67.470	69.050	67.330	68.970	64.648	2,441,300
2025-08-07	68.340	68.720	66.750	67.550	63.317	2,135,700
2025-08-06	67.510	68.010	67.120	67.430	63.204	3,191,200
2025-08-05	66.480	67.220	66.100	66.980	62.783	2,047,100
2025-08-04	64.660	66.590	64.660	66.220	62.070	2,822,700
2025-08-01	64.520	64.600	63.390	64.120	60.102	3,188,700
2025-07-31	65.320	65.740	64.790	65.060	60.983	3,149,200
2025-07-30	66.440	67.150	65.400	65.790	61.667	3,284,800
2025-07-29	67.840	67.880	66.150	66.440	62.276	3,172,000
2025-07-28	67.710	68.980	67.280	67.790	63.542	2,443,300
2025-07-25	67.800	68.220	66.800	67.440	63.214	2,553,400
2025-07-24	69.070	69.800	66.980	67.290	63.073	3,232,500
2025-07-23	68.820	69.190	68.150	68.460	64.170	4,195,800
2025-07-22	66.520	68.500	66.490	68.150	63.879	3,466,700
2025-07-21	67.800	68.060	65.760	66.190	62.042	4,405,000
2025-07-18	67.910	67.930	66.480	67.550	63.317	3,540,200
2025-07-17	67.000	67.830	66.690	67.670	63.429	3,058,500
2025-07-16	69.120	69.120	66.380	66.850	62.661	4,335,200
2025-07-15	70.900	71.890	68.850	68.870	64.554	3,330,100
2025-07-14	70.480	71.010	69.350	70.950	66.504	4,043,400
2025-07-11	72.670	73.140	71.740	71.790	67.291	3,039,900
2025-07-10	72.570	74.750	72.380	73.720	69.100	3,649,900
2025-07-09	72.530	73.100	71.870	72.460	67.919	2,799,700
2025-07-08	71.030	72.780	70.820	72.240	67.713	3,915,000
2025-07-07	71.590	71.830	69.800	70.510	66.091	4,196,000
2025-07-03	72.200	72.840	71.670	72.100	67.582	1,785,000
2025-07-02	71.330	71.930	70.270	71.590	67.104	3,687,100
2025-07-01	67.290	72.170	67.100	70.650	66.223	5,341,200
2025-06-30	68.490	68.600	66.760	67.130	62.923	3,711,700
2025-06-27	69.020	69.500	67.200	68.220	63.945	4,743,000
2025-06-26	68.360	68.760	67.580	68.430	64.142	2,148,100
2025-06-25	68.580	69.010	67.360	68.000	63.739	2,837,600
2025-06-24	67.060	69.130	66.900	68.840	64.526	4,386,400
2025-06-23	66.750	66.860	64.650	66.370	62.211	3,985,200
2025-06-20	68.070	68.320	66.900	67.520	63.289	5,187,900
2025-06-18	68.410	68.720	67.720	67.760	63.514	2,799,100
2025-06-17	70.420	70.700	69.210	69.390	64.151	4,375,100
2025-06-16	70.550	71.330	69.710	71.230	65.852	2,989,300
2025-06-13	71.350	72.060	69.220	69.600	64.345	2,916,700
2025-06-12	72.340	72.630	71.820	72.540	67.063	2,455,700
2025-06-11	75.100	75.400	72.390	72.650	67.165	3,485,400
2025-06-10	73.240	75.440	73.000	74.910	69.254	4,247,300
2025-06-09	73.840	73.850	72.560	72.750	67.257	4,424,600
2025-06-06	71.080	73.370	71.080	73.020	67.507	3,845,700
2025-06-05	69.400	71.380	68.680	70.460	65.140	3,325,400
2025-06-04	69.560	69.980	68.940	69.670	64.410	2,496,300
2025-06-03	68.330	70.320	68.150	69.840	64.567	4,007,400
2025-06-02	66.790	68.370	66.100	68.270	63.116	4,785,500
2025-05-30	66.040	67.160	65.860	66.280	61.276	6,442,200
2025-05-29	68.370	68.900	64.310	66.320	61.313	11,675,200
2025-05-28	72.440	72.920	71.510	71.520	66.120	4,762,000
2025-05-27	71.440	72.280	70.580	72.220	66.767	3,619,900
2025-05-23	67.750	70.720	67.560	69.920	64.641	3,591,100
2025-05-22	69.900	71.090	69.770	70.760	65.418	3,125,000
2025-05-21	70.000	71.660	69.470	70.150	64.854	3,541,100
2025-05-20	71.500	72.770	70.880	71.150	65.778	4,254,600
2025-05-19	72.340	72.640	71.050	71.600	66.194	3,356,400
2025-05-16	73.420	73.880	72.670	73.800	68.228	2,137,800
2025-05-15	72.930	73.350	72.390	72.840	67.341	2,148,500
2025-05-14	73.420	74.330	73.010	73.390	67.849	3,529,100

← NewerPage 6 of 79 · 4,729 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.