Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	77.170	77.950	76.680	77.570	56.316	2,582,900
2018-09-10	78.640	78.740	76.920	77.310	56.127	3,211,300
2018-09-07	78.950	79.570	77.860	78.190	56.766	3,026,100
2018-09-06	79.500	79.970	78.970	79.230	57.521	3,218,800
2018-09-05	80.440	81.240	78.730	79.070	57.405	3,617,800
2018-09-04	79.510	80.980	79.160	80.680	58.574	3,640,300
2018-08-31	77.950	79.640	77.620	79.560	57.761	5,222,200
2018-08-30	77.600	78.500	77.190	78.010	56.635	3,228,200
2018-08-29	77.790	77.990	76.620	77.630	56.359	5,435,900
2018-08-28	77.500	79.250	74.760	77.570	56.316	18,462,100
2018-08-27	83.040	83.200	81.420	81.660	59.285	5,293,300
2018-08-24	83.050	83.100	80.920	82.080	59.590	4,144,800
2018-08-23	80.990	82.730	80.990	82.600	59.968	3,394,500
2018-08-22	81.900	84.370	80.630	80.950	58.770	4,080,500
2018-08-21	79.400	81.820	79.170	81.430	59.118	4,696,300
2018-08-20	78.540	79.720	78.280	79.380	57.630	2,472,800
2018-08-17	76.920	78.700	76.690	78.480	56.976	1,824,200
2018-08-16	78.130	78.370	76.480	76.910	55.837	3,702,800
2018-08-15	78.260	78.260	75.740	76.380	55.452	3,631,800
2018-08-14	77.450	79.010	77.300	78.530	57.013	2,982,000
2018-08-13	78.950	79.230	77.020	77.070	55.953	2,098,600
2018-08-10	78.240	79.250	78.000	78.710	57.143	1,740,000
2018-08-09	78.060	79.050	77.780	78.680	57.122	2,240,300
2018-08-08	76.880	77.520	76.630	77.290	56.113	1,529,200
2018-08-07	76.620	77.640	76.530	77.290	56.113	1,660,700
2018-08-06	76.030	76.630	75.880	76.420	55.481	1,385,800
2018-08-03	76.110	77.220	75.690	76.080	55.234	1,426,100
2018-08-02	74.380	76.060	74.310	75.920	55.118	1,523,900
2018-08-01	75.190	76.460	74.720	74.880	54.363	2,306,900
2018-07-31	74.570	75.490	74.400	75.030	54.472	2,195,200
2018-07-30	74.560	74.860	73.780	74.440	54.043	3,126,600
2018-07-27	75.900	76.500	74.360	74.680	54.218	2,450,100
2018-07-26	75.620	76.880	75.500	76.010	55.183	2,129,200
2018-07-25	75.200	75.440	74.400	75.320	54.682	2,267,600
2018-07-24	77.100	77.620	74.860	75.250	54.631	2,418,100
2018-07-23	75.970	76.920	75.750	76.400	55.466	1,532,400
2018-07-20	77.510	77.740	76.040	76.110	55.256	2,779,600
2018-07-19	76.350	78.790	76.200	77.980	56.613	3,399,600
2018-07-18	76.600	76.880	75.970	76.350	55.430	1,910,300
2018-07-17	75.780	76.830	75.490	76.560	55.583	1,910,100
2018-07-16	75.750	76.220	75.220	75.480	54.798	1,586,500
2018-07-13	74.780	76.780	74.780	75.880	55.089	3,106,100
2018-07-12	74.650	75.080	74.210	74.690	54.225	1,257,400
2018-07-11	74.540	74.750	73.030	74.280	53.927	3,230,700
2018-07-10	75.690	75.760	74.900	75.710	54.965	2,094,500
2018-07-09	74.570	75.420	74.400	75.210	54.602	2,397,500
2018-07-06	73.830	74.390	73.200	74.280	53.927	1,442,500
2018-07-05	73.980	74.310	73.260	73.740	53.535	2,141,200
2018-07-03	74.330	74.900	73.550	73.630	53.455	1,185,700
2018-07-02	74.330	74.450	72.840	74.350	53.978	2,745,600
2018-06-29	75.390	76.120	74.580	74.580	54.145	3,004,500
2018-06-28	73.930	75.280	73.160	74.990	54.443	3,235,700
2018-06-27	76.540	76.930	74.050	74.080	53.782	3,002,900
2018-06-26	75.470	77.230	75.230	76.520	55.554	2,853,900
2018-06-25	75.920	76.710	74.580	75.110	54.530	3,348,300
2018-06-22	77.690	77.970	76.050	76.260	55.365	3,604,000
2018-06-21	75.850	77.740	75.760	77.230	56.069	2,931,500
2018-06-20	76.380	76.630	75.180	75.860	55.074	3,307,100
2018-06-19	76.000	76.800	75.120	76.410	55.474	4,189,100
2018-06-18	74.100	77.120	73.970	77.060	55.946	4,096,200

← NewerPage 35 of 79 · 4,733 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.