Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	91.770	92.970	91.740	92.660	83.691	3,766,400
2024-11-14	90.870	92.700	90.500	91.580	82.715	2,669,700
2024-11-13	90.750	91.710	90.200	90.700	81.920	2,451,800
2024-11-12	89.680	91.240	89.090	90.200	81.469	2,773,600
2024-11-11	89.160	90.060	88.190	89.290	80.647	2,608,800
2024-11-08	90.780	90.850	88.330	89.200	80.566	2,631,700
2024-11-07	89.970	91.540	89.740	90.110	81.388	2,453,100
2024-11-06	88.870	90.000	85.810	89.400	80.746	4,943,200
2024-11-05	91.760	92.840	91.080	92.840	83.853	2,260,400
2024-11-04	91.310	94.180	91.230	92.820	83.835	2,585,200
2024-11-01	90.530	91.560	90.220	90.900	82.101	1,975,500
2024-10-31	89.950	90.720	89.300	90.430	81.677	2,670,400
2024-10-30	89.980	91.320	89.570	90.410	81.659	2,201,300
2024-10-29	90.670	91.190	89.210	89.970	81.261	3,408,000
2024-10-28	93.250	93.970	91.510	91.540	82.679	2,197,800
2024-10-25	94.120	94.500	92.160	92.680	83.709	2,022,900
2024-10-24	93.590	94.230	93.000	94.120	85.009	1,324,500
2024-10-23	93.310	93.960	92.600	93.350	84.314	1,500,800
2024-10-22	92.800	93.870	91.860	93.770	84.693	2,032,500
2024-10-21	95.960	96.310	92.940	93.170	84.151	2,323,400
2024-10-18	96.510	96.770	95.970	96.140	86.834	1,864,600
2024-10-17	99.000	99.000	96.090	96.280	86.960	2,392,900
2024-10-16	98.240	99.800	97.860	98.680	89.128	2,454,400
2024-10-15	97.150	99.380	97.130	97.570	88.125	2,369,600
2024-10-14	96.620	97.050	95.450	96.910	87.529	2,321,500
2024-10-11	97.570	98.790	97.050	97.440	88.008	2,137,700
2024-10-10	97.890	98.330	96.730	97.520	88.080	1,981,100
2024-10-09	98.200	98.720	97.570	98.640	89.092	1,689,900
2024-10-08	97.720	98.810	97.590	98.330	88.812	1,988,600
2024-10-07	99.810	100.09	96.850	97.820	88.351	3,012,400
2024-10-04	99.210	101.04	98.660	99.610	89.968	2,170,900
2024-10-03	98.910	99.260	96.600	98.190	88.685	3,608,300
2024-10-02	100.62	101.42	99.320	99.710	90.058	1,782,500
2024-10-01	102.62	103.10	100.30	101.35	91.540	2,375,700
2024-09-30	102.56	103.48	102.24	103.30	93.301	2,807,000
2024-09-27	101.41	102.66	100.81	102.26	92.362	4,033,300
2024-09-26	98.560	100.18	98.240	100.00	90.320	2,839,700
2024-09-25	98.800	98.810	97.570	97.840	88.369	2,147,000
2024-09-24	98.220	99.000	97.850	98.980	89.399	2,047,000
2024-09-23	97.870	98.230	96.700	97.860	88.387	2,079,100
2024-09-20	98.370	98.500	96.770	97.300	87.882	3,241,800
2024-09-19	99.460	100.94	98.270	98.460	88.929	2,897,300
2024-09-18	99.500	100.36	98.810	99.070	88.631	2,319,200
2024-09-17	99.370	100.28	99.010	99.480	88.998	2,128,100
2024-09-16	98.750	99.140	97.090	98.790	88.381	2,617,800
2024-09-13	98.510	99.460	97.970	98.450	88.077	1,942,900
2024-09-12	97.350	98.420	96.490	97.750	87.450	1,957,100
2024-09-11	96.070	97.720	94.830	97.600	87.316	3,063,200
2024-09-10	97.720	97.790	95.420	96.370	86.216	3,651,700
2024-09-09	98.780	99.180	97.290	98.090	87.755	3,263,700
2024-09-06	99.300	100.43	98.020	98.500	88.121	2,463,200
2024-09-05	100.22	101.01	98.910	99.410	88.935	1,965,400
2024-09-04	100.65	101.03	99.060	99.960	89.428	3,301,800
2024-09-03	100.00	102.76	99.700	100.94	90.304	3,501,200
2024-08-30	100.77	102.10	98.860	100.40	89.821	5,553,100
2024-08-29	102.65	103.71	97.650	100.18	89.624	12,091,200
2024-08-28	87.580	88.860	87.320	87.790	78.540	4,293,700
2024-08-27	88.070	89.470	87.720	88.880	79.515	2,838,900
2024-08-26	88.430	89.670	87.790	88.890	79.524	3,658,600
2024-08-23	86.290	88.260	86.100	88.150	78.862	2,067,200

← NewerPage 9 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.