Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	76.660	77.690	76.300	77.290	58.132	2,561,900
2019-11-15	75.930	77.110	75.910	77.090	57.981	2,206,700
2019-11-14	74.920	75.990	74.870	75.600	56.861	1,803,100
2019-11-13	74.730	75.420	74.190	75.020	56.424	1,591,200
2019-11-12	76.190	76.190	74.980	75.190	56.552	2,184,200
2019-11-11	76.500	76.950	75.650	76.250	57.349	2,602,300
2019-11-08	75.680	76.860	75.410	76.850	57.801	1,984,200
2019-11-07	75.970	76.890	75.800	76.010	57.169	1,818,500
2019-11-06	74.970	75.280	73.610	75.050	56.447	2,501,300
2019-11-05	75.000	76.000	74.550	74.840	56.289	2,867,600
2019-11-04	73.650	74.950	73.600	74.810	56.266	1,484,500
2019-11-01	72.400	73.500	72.120	72.920	54.845	2,353,600
2019-10-31	72.320	72.700	71.120	71.830	54.025	1,949,300
2019-10-30	73.830	73.920	71.200	72.700	54.679	1,834,900
2019-10-29	74.130	74.760	73.810	73.900	55.582	2,100,300
2019-10-28	74.290	75.400	74.040	74.370	55.935	1,980,900
2019-10-25	71.850	73.940	71.480	73.150	55.018	1,440,700
2019-10-24	72.610	72.960	70.800	72.120	54.243	1,578,400
2019-10-23	72.400	72.750	71.850	72.070	54.206	1,702,400
2019-10-22	71.700	72.760	71.290	72.400	54.454	1,506,600
2019-10-21	71.130	72.080	71.060	71.470	53.754	1,529,700
2019-10-18	69.480	70.960	69.240	70.520	53.040	2,305,800
2019-10-17	68.900	70.090	68.670	69.880	52.558	1,801,800
2019-10-16	67.730	69.040	67.500	68.410	51.453	2,191,100
2019-10-15	68.780	69.050	67.940	67.940	51.099	1,998,700
2019-10-14	68.960	68.960	68.050	68.720	51.686	1,322,900
2019-10-11	67.840	70.180	67.840	69.530	52.295	2,683,200
2019-10-10	65.840	67.160	65.840	66.730	50.189	1,830,600
2019-10-09	65.890	66.280	65.490	65.700	49.415	1,693,500
2019-10-08	66.030	66.340	64.890	65.280	49.099	1,659,400
2019-10-07	66.650	67.590	66.570	66.820	50.257	1,718,600
2019-10-04	65.820	66.930	65.820	66.890	50.310	1,630,000
2019-10-03	64.700	65.690	63.520	65.660	49.384	2,098,200
2019-10-02	67.190	67.460	64.380	65.020	48.903	2,439,400
2019-10-01	69.200	69.930	67.800	68.010	51.152	2,319,500
2019-09-30	68.480	69.310	68.350	68.990	51.889	1,849,100
2019-09-27	67.220	68.530	67.220	68.270	51.348	1,789,200
2019-09-26	67.460	67.680	66.250	66.960	50.362	1,806,800
2019-09-25	68.180	68.220	66.670	67.430	50.716	2,206,500
2019-09-24	67.670	68.610	66.800	67.710	50.926	2,175,900
2019-09-23	66.600	67.810	66.350	67.410	50.701	1,550,500
2019-09-20	68.000	68.370	66.510	66.770	50.219	2,265,800
2019-09-19	67.600	68.000	67.430	67.590	50.836	1,377,800
2019-09-18	67.860	68.580	66.470	67.150	50.505	1,710,100
2019-09-17	68.680	68.870	67.570	68.420	51.084	2,514,800
2019-09-16	67.280	69.020	66.920	68.910	51.450	2,335,900
2019-09-13	68.350	68.850	67.180	67.540	50.427	2,579,700
2019-09-12	67.880	69.280	66.810	67.860	50.666	2,720,100
2019-09-11	68.750	69.490	67.450	67.840	50.651	2,451,600
2019-09-10	68.840	69.900	68.260	69.020	51.532	3,092,600
2019-09-09	67.020	69.300	67.010	69.220	51.682	2,620,400
2019-09-06	66.050	67.000	66.040	66.350	49.539	2,626,200
2019-09-05	65.050	66.200	64.640	65.760	49.098	2,745,100
2019-09-04	63.700	64.470	63.510	63.930	47.732	2,731,900
2019-09-03	63.030	64.840	62.480	63.210	47.194	4,072,500
2019-08-30	62.890	64.390	62.880	63.650	47.523	4,712,800
2019-08-29	65.280	65.890	62.040	63.490	47.403	13,762,500
2019-08-28	67.620	69.480	67.540	69.000	51.517	3,405,100
2019-08-27	68.650	69.130	67.640	67.820	50.636	3,432,200
2019-08-26	67.190	67.750	65.930	67.650	50.509	2,685,500

← NewerPage 30 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.