Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	90.000	91.250	89.620	91.100	83.165	2,721,300
2025-02-13	87.040	89.700	86.980	89.170	81.403	1,699,700
2025-02-12	86.690	86.990	85.530	86.790	79.230	1,874,200
2025-02-11	88.120	88.770	87.390	88.010	80.344	2,028,600
2025-02-10	86.150	88.600	86.000	88.070	80.398	3,053,100
2025-02-07	85.610	85.810	84.720	84.890	77.495	2,805,200
2025-02-06	86.970	87.050	85.710	85.940	78.454	1,640,800
2025-02-05	85.530	86.800	84.480	86.480	78.947	2,181,100
2025-02-04	83.980	85.220	83.380	85.050	77.642	2,454,100
2025-02-03	83.400	84.170	81.110	83.780	76.482	3,879,200
2025-01-31	86.520	87.340	85.290	85.860	78.381	2,863,900
2025-01-30	85.500	87.750	85.280	86.860	79.294	2,236,200
2025-01-29	86.750	87.320	84.960	85.090	77.678	2,116,600
2025-01-28	85.280	86.980	84.700	86.780	79.221	2,770,700
2025-01-27	84.580	85.320	84.010	85.240	77.815	2,453,900
2025-01-24	85.930	86.470	84.630	84.730	77.349	2,082,500
2025-01-23	84.070	85.680	83.670	85.630	78.171	1,862,800
2025-01-22	83.790	84.160	83.080	83.920	76.610	1,742,700
2025-01-21	82.210	84.620	82.170	84.530	77.167	2,713,700
2025-01-17	82.580	82.850	81.190	81.900	74.766	2,975,000
2025-01-16	82.910	82.910	81.600	82.210	75.049	2,354,400
2025-01-15	84.290	84.640	82.660	83.210	75.962	2,429,100
2025-01-14	84.390	84.590	82.000	82.800	75.588	1,942,900
2025-01-13	83.330	84.900	82.630	84.310	76.966	2,756,500
2025-01-10	83.680	84.860	83.170	83.270	76.017	2,139,400
2025-01-08	84.000	84.260	82.740	84.190	76.856	2,207,900
2025-01-07	85.180	85.570	84.020	84.280	76.939	1,920,900
2025-01-06	84.060	85.740	84.000	84.770	77.386	2,804,800
2025-01-03	86.470	86.700	83.230	83.620	76.336	3,412,900
2025-01-02	86.290	87.380	85.820	86.170	78.664	1,758,600
2024-12-31	86.070	86.650	85.130	85.800	78.326	1,962,200
2024-12-30	87.320	87.400	85.660	85.850	78.372	2,045,300
2024-12-27	88.790	89.050	87.620	88.030	80.362	1,773,800
2024-12-26	86.410	89.670	86.410	89.370	81.585	2,630,100
2024-12-24	85.360	86.850	85.180	86.850	79.285	1,025,000
2024-12-23	85.410	86.150	84.530	85.320	77.888	2,049,200
2024-12-20	83.820	85.940	83.450	85.550	78.098	5,213,600
2024-12-19	86.630	87.070	84.170	85.200	77.778	2,853,900
2024-12-18	87.780	89.440	85.990	86.010	78.518	3,440,800
2024-12-17	87.080	87.790	85.880	87.480	79.860	2,619,200
2024-12-16	88.990	91.540	87.900	88.560	79.988	4,909,300
2024-12-13	88.470	89.200	87.020	87.600	79.121	2,238,100
2024-12-12	86.900	89.100	86.760	88.400	79.843	2,829,100
2024-12-11	87.270	88.270	86.840	87.070	78.642	2,892,900
2024-12-10	86.840	87.550	85.990	86.710	78.317	5,305,700
2024-12-09	88.500	88.700	87.220	87.320	78.868	3,610,100
2024-12-06	90.260	90.370	88.100	88.170	79.635	3,295,400
2024-12-05	90.500	91.350	89.440	89.800	81.108	2,873,600
2024-12-04	88.510	91.120	87.830	90.490	81.731	3,654,500
2024-12-03	90.940	90.940	88.730	88.970	80.358	3,994,100
2024-12-02	90.220	91.720	88.610	90.930	82.128	4,253,200
2024-11-29	89.280	91.070	89.050	90.000	81.288	2,411,700
2024-11-27	88.480	89.880	87.060	88.170	79.635	4,011,800
2024-11-26	86.560	88.900	83.810	88.480	79.915	10,598,100
2024-11-25	92.880	95.490	91.970	93.030	84.025	8,716,800
2024-11-22	87.360	90.220	87.000	89.540	80.873	4,553,100
2024-11-21	86.800	87.880	86.110	86.510	78.136	3,295,300
2024-11-20	85.960	87.460	85.310	86.770	78.371	4,051,500
2024-11-19	87.740	87.910	86.100	87.020	78.597	2,879,900
2024-11-18	92.930	92.930	88.900	89.000	80.385	3,501,100

← NewerPage 8 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.