Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	65.240	65.490	64.410	65.010	48.168	3,604,900
2019-05-29	64.660	65.640	63.400	64.540	47.820	3,671,100
2019-05-28	65.680	66.710	65.370	65.400	48.457	3,484,000
2019-05-24	65.430	66.210	63.340	65.940	48.857	6,090,000
2019-05-23	69.060	70.000	64.410	65.820	48.768	7,999,700
2019-05-22	69.740	70.750	69.170	69.170	51.250	4,517,400
2019-05-21	68.930	70.240	68.500	69.950	51.828	2,616,200
2019-05-20	68.480	69.290	68.300	68.840	51.006	2,794,500
2019-05-17	68.010	69.820	68.000	68.930	51.072	2,439,200
2019-05-16	68.440	69.640	68.060	68.740	50.932	3,272,400
2019-05-15	67.150	68.150	67.020	67.860	50.280	2,370,000
2019-05-14	67.250	68.530	66.530	67.620	50.102	3,780,600
2019-05-13	70.300	70.330	66.000	67.100	49.716	5,408,500
2019-05-10	72.070	72.200	68.540	71.320	52.843	3,965,800
2019-05-09	72.810	72.950	70.750	72.290	53.562	3,433,300
2019-05-08	73.130	74.690	72.460	73.480	54.444	2,746,600
2019-05-07	74.280	75.170	72.750	73.290	54.303	3,156,900
2019-05-06	73.750	75.070	72.890	74.960	55.540	2,804,300
2019-05-03	75.280	75.530	74.580	75.030	55.592	2,031,100
2019-05-02	74.000	75.180	73.850	75.180	55.703	2,288,200
2019-05-01	74.410	74.980	73.760	73.830	54.703	1,752,600
2019-04-30	73.140	74.540	73.140	74.410	55.133	2,552,800
2019-04-29	72.880	74.020	72.800	73.390	54.377	2,231,800
2019-04-26	72.410	73.330	71.400	72.800	53.940	3,032,900
2019-04-25	74.480	74.480	73.080	73.790	54.673	2,083,800
2019-04-24	75.490	75.910	74.470	74.690	55.340	2,126,400
2019-04-23	72.910	73.900	72.210	73.620	54.547	2,075,500
2019-04-22	73.210	73.630	72.570	72.600	53.792	2,439,500
2019-04-18	73.370	74.080	72.980	73.640	54.562	2,377,400
2019-04-17	73.630	74.410	73.170	73.400	54.384	1,702,000
2019-04-16	73.390	73.750	72.990	73.160	54.206	2,111,000
2019-04-15	72.940	73.520	72.700	73.240	54.266	2,295,800
2019-04-12	74.120	74.320	73.440	73.570	54.510	1,711,800
2019-04-11	74.530	74.540	73.600	73.980	54.814	1,771,100
2019-04-10	74.780	75.530	74.210	74.490	55.192	2,360,600
2019-04-09	74.500	75.210	74.390	74.750	55.385	1,772,400
2019-04-08	74.620	75.290	74.380	74.820	55.436	2,236,000
2019-04-05	74.950	75.150	74.330	74.770	55.399	3,171,600
2019-04-04	72.480	74.590	72.290	74.570	55.251	2,465,500
2019-04-03	71.840	72.780	71.750	72.540	53.747	2,347,700
2019-04-02	72.030	72.030	71.120	71.450	52.939	1,997,700
2019-04-01	71.360	72.260	71.090	72.090	53.414	2,787,100
2019-03-29	71.280	71.530	70.810	71.060	52.651	2,788,300
2019-03-28	70.850	71.680	70.390	71.100	52.680	3,805,100
2019-03-27	70.380	71.190	70.020	70.500	52.236	4,090,300
2019-03-26	71.440	71.860	70.260	70.500	52.236	2,804,200
2019-03-25	69.820	71.320	69.770	70.890	52.525	2,242,000
2019-03-22	72.130	73.340	70.100	70.110	51.947	4,006,500
2019-03-21	69.070	70.720	68.820	70.560	52.280	2,693,200
2019-03-20	69.650	69.920	68.170	69.110	51.206	3,377,000
2019-03-19	70.260	70.620	69.720	69.890	51.784	3,504,100
2019-03-18	69.660	70.280	69.380	70.240	51.672	3,534,800
2019-03-15	68.880	69.670	68.310	69.630	51.224	6,814,000
2019-03-14	68.240	69.330	68.000	68.850	50.650	4,257,300
2019-03-13	69.000	69.160	68.350	68.350	50.282	3,510,400
2019-03-12	68.990	69.180	67.960	68.830	50.635	2,622,100
2019-03-11	67.600	69.200	67.600	68.720	50.554	3,978,400
2019-03-08	66.880	67.430	66.360	67.370	49.561	3,123,600
2019-03-07	66.830	67.820	66.600	67.640	49.760	3,694,300
2019-03-06	67.290	67.990	66.610	67.290	49.502	3,855,900

← NewerPage 32 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.