Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	74.460	74.740	73.550	73.770	68.200	2,935,700
2025-05-12	75.280	76.400	71.870	73.370	67.831	5,019,300
2025-05-09	69.490	69.580	68.500	68.850	63.652	1,881,800
2025-05-08	69.140	70.400	68.190	69.420	64.179	2,519,100
2025-05-07	67.330	68.800	67.050	68.380	63.217	2,983,000
2025-05-06	66.790	67.140	66.070	66.680	61.646	2,235,800
2025-05-05	67.150	68.910	67.150	67.660	62.552	2,103,700
2025-05-02	68.570	69.290	67.480	68.070	62.931	3,315,500
2025-05-01	67.290	67.830	66.710	67.040	61.978	2,596,300
2025-04-30	65.520	66.760	64.630	66.690	61.655	3,534,600
2025-04-29	66.840	67.110	66.100	66.680	61.646	2,453,200
2025-04-28	68.000	68.750	66.190	67.480	62.385	3,462,100
2025-04-25	65.990	68.220	65.970	67.710	62.598	5,171,700
2025-04-24	64.000	66.170	62.880	66.000	61.017	3,671,600
2025-04-23	66.690	68.300	63.340	63.470	58.678	4,941,700
2025-04-22	63.140	64.420	62.430	63.380	58.595	4,699,300
2025-04-21	61.290	62.290	60.300	62.110	57.421	3,088,500
2025-04-17	60.030	62.380	60.030	61.970	57.291	3,862,400
2025-04-16	60.540	61.440	59.160	59.630	55.128	3,158,000
2025-04-15	61.820	62.950	60.770	61.140	56.524	4,036,800
2025-04-14	64.530	64.530	61.100	61.760	57.097	9,499,300
2025-04-11	58.920	60.630	57.250	60.430	55.867	5,163,800
2025-04-10	61.290	61.420	57.250	59.750	55.239	7,115,400
2025-04-09	56.490	63.830	54.990	63.650	58.844	12,482,500
2025-04-08	64.000	64.460	55.000	56.170	51.929	7,837,000
2025-04-07	59.460	65.100	58.370	61.230	56.607	9,968,200
2025-04-04	59.260	62.270	57.340	60.440	55.877	8,429,600
2025-04-03	66.300	67.160	61.860	62.220	57.522	10,734,600
2025-04-02	73.600	76.290	73.280	75.730	70.012	2,160,700
2025-04-01	73.660	74.720	73.150	74.370	68.755	2,346,500
2025-03-31	71.320	74.310	71.100	73.610	68.052	3,529,000
2025-03-28	74.390	74.870	72.260	72.450	66.980	2,547,500
2025-03-27	74.560	75.740	74.560	74.870	69.217	2,327,400
2025-03-26	74.820	75.700	73.990	74.830	69.180	2,398,300
2025-03-25	74.820	75.590	74.120	74.620	68.986	2,310,800
2025-03-24	74.080	75.860	74.010	75.670	69.079	3,256,100
2025-03-21	72.560	73.720	71.380	73.560	67.152	6,849,500
2025-03-20	73.540	75.180	73.420	73.480	67.079	2,664,700
2025-03-19	73.540	74.220	72.610	73.790	67.362	2,489,100
2025-03-18	72.890	73.680	72.580	73.130	66.760	2,396,900
2025-03-17	72.330	73.880	71.470	73.770	67.344	4,399,000
2025-03-14	71.370	71.780	70.230	71.490	65.263	4,177,000
2025-03-13	72.020	72.640	70.190	70.300	64.176	3,387,300
2025-03-12	74.500	74.920	72.090	72.640	66.313	4,249,600
2025-03-11	78.820	79.290	74.700	74.820	68.303	4,018,000
2025-03-10	79.190	81.200	78.190	78.860	71.991	3,257,700
2025-03-07	78.000	79.880	77.210	79.410	72.493	3,116,600
2025-03-06	75.000	79.290	74.860	78.600	71.753	4,627,700
2025-03-05	75.460	77.280	74.830	75.530	68.951	5,764,000
2025-03-04	79.440	80.130	72.920	75.200	68.650	14,831,600
2025-03-03	88.870	90.860	86.460	86.740	79.184	4,065,800
2025-02-28	88.560	90.360	88.210	89.910	82.078	3,352,700
2025-02-27	90.010	90.350	87.840	88.620	80.901	3,213,900
2025-02-26	90.770	91.200	89.310	90.410	82.535	1,990,800
2025-02-25	89.150	90.660	88.870	90.090	82.242	2,992,700
2025-02-24	89.560	89.800	87.570	88.700	80.974	2,676,900
2025-02-21	91.000	91.010	88.810	89.780	81.959	2,728,100
2025-02-20	90.720	91.680	90.160	90.940	83.018	3,452,700
2025-02-19	90.440	91.320	89.800	91.100	83.165	2,284,300
2025-02-18	91.100	91.280	89.560	91.070	83.137	3,397,500

← NewerPage 7 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.