Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	91.000	91.150	89.860	90.210	68.252	1,221,200
2020-02-13	90.480	91.310	90.200	90.400	68.395	1,725,400
2020-02-12	90.280	91.200	90.010	90.930	68.796	1,578,000
2020-02-11	89.380	90.070	88.720	89.890	68.010	1,799,500
2020-02-10	86.890	88.730	86.870	88.700	67.109	2,311,500
2020-02-07	88.250	88.770	86.480	87.020	65.838	1,987,100
2020-02-06	90.030	90.580	88.540	88.640	67.064	2,018,200
2020-02-05	87.680	89.880	87.360	89.500	67.714	2,315,800
2020-02-04	86.530	87.240	86.440	86.690	65.588	1,795,600
2020-02-03	85.390	86.370	84.910	85.260	64.507	2,170,400
2020-01-31	86.690	86.960	84.530	84.690	64.075	2,841,700
2020-01-30	87.050	87.590	85.910	87.100	65.899	2,048,900
2020-01-29	89.380	90.100	88.100	88.120	66.670	2,623,500
2020-01-28	88.400	89.300	87.820	88.890	67.253	1,458,100
2020-01-27	87.790	88.830	87.350	87.800	66.428	1,718,300
2020-01-24	90.270	90.270	88.770	89.440	67.669	1,209,600
2020-01-23	88.860	90.310	88.360	89.820	67.957	1,620,000
2020-01-22	90.930	91.170	88.960	89.270	67.540	2,003,300
2020-01-21	89.450	91.700	89.410	90.240	68.274	3,611,200
2020-01-17	89.450	90.330	88.350	89.940	68.047	3,406,600
2020-01-16	89.530	89.810	88.550	88.950	67.298	2,007,000
2020-01-15	87.600	89.870	87.290	88.920	67.276	3,783,400
2020-01-14	90.980	91.830	90.260	90.470	68.448	1,994,300
2020-01-13	90.640	91.280	90.360	91.260	69.046	2,138,000
2020-01-10	89.580	90.740	89.340	90.650	68.585	2,452,200
2020-01-09	89.430	89.490	88.430	89.370	67.616	2,225,700
2020-01-08	88.210	89.370	87.860	88.650	67.071	2,047,000
2020-01-07	87.790	89.210	87.460	88.410	66.890	2,040,900
2020-01-06	86.470	87.920	86.250	87.910	66.511	2,270,100
2020-01-03	86.070	87.640	85.910	87.180	65.959	1,713,600
2020-01-02	88.390	88.440	86.960	87.310	66.058	2,447,500
2019-12-31	87.250	88.180	86.950	87.800	66.428	1,735,200
2019-12-30	87.090	87.960	86.510	87.570	66.254	1,520,500
2019-12-27	88.000	88.130	86.950	87.010	65.831	1,309,600
2019-12-26	87.990	88.200	87.320	87.850	66.466	1,342,700
2019-12-24	88.010	88.510	87.430	87.930	66.527	741,800
2019-12-23	88.170	88.320	87.250	87.640	66.307	1,822,200
2019-12-20	89.210	89.500	87.550	87.730	66.375	3,650,200
2019-12-19	87.620	88.840	87.050	88.640	67.064	3,244,900
2019-12-18	86.680	87.760	86.510	87.010	65.831	3,172,700
2019-12-17	85.750	86.480	84.550	86.360	65.339	1,967,000
2019-12-16	85.080	86.860	85.010	85.790	64.908	3,643,200
2019-12-13	85.500	85.610	83.960	84.790	63.773	2,645,500
2019-12-12	83.910	85.550	83.500	85.350	64.194	2,904,900
2019-12-11	82.580	84.060	82.020	83.830	63.051	2,319,700
2019-12-10	82.550	83.370	82.290	82.880	62.336	2,102,500
2019-12-09	81.730	83.650	81.470	82.570	62.103	2,790,500
2019-12-06	81.230	82.490	81.220	82.050	61.712	3,699,000
2019-12-05	78.910	80.370	78.890	80.320	60.411	3,006,400
2019-12-04	78.650	79.600	78.300	79.180	59.553	3,112,700
2019-12-03	77.500	78.180	77.050	78.110	58.748	4,215,500
2019-12-02	81.000	81.000	78.360	79.200	59.568	4,329,800
2019-11-29	80.270	81.440	79.510	80.640	60.651	2,962,500
2019-11-27	82.290	82.480	80.110	80.740	60.727	6,039,500
2019-11-26	77.200	83.630	77.040	81.570	61.351	13,915,500
2019-11-25	73.250	74.490	72.140	74.250	55.845	4,212,800
2019-11-22	72.290	72.800	71.890	72.640	54.634	2,405,200
2019-11-21	74.320	74.500	72.030	72.210	54.311	3,390,300
2019-11-20	74.920	75.340	73.800	74.150	55.770	2,188,500
2019-11-19	76.420	76.610	74.800	75.360	56.680	2,322,800

← NewerPage 29 of 79 · 4,732 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.