Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	69.520	69.810	68.410	68.440	49.385	3,523,100
2018-03-20	68.310	70.220	68.310	70.040	50.215	3,979,400
2018-03-19	69.570	69.760	68.300	68.530	49.133	3,300,500
2018-03-16	69.010	70.130	68.640	69.730	49.993	5,474,600
2018-03-15	69.810	70.340	68.940	68.990	49.463	3,789,300
2018-03-14	71.960	71.980	69.750	69.900	50.115	5,157,400
2018-03-13	72.620	73.350	71.180	71.520	51.276	3,626,700
2018-03-12	73.820	74.200	70.600	72.050	51.656	3,142,000
2018-03-09	73.870	73.960	72.200	73.820	52.925	3,316,000
2018-03-08	74.080	74.260	72.650	73.250	52.517	3,638,900
2018-03-07	74.790	75.380	72.890	73.640	52.796	5,496,700
2018-03-06	75.380	77.320	75.380	76.770	55.040	4,348,200
2018-03-05	72.860	75.510	72.500	75.060	53.814	6,127,400
2018-03-02	74.850	75.180	72.270	73.040	52.366	6,929,000
2018-03-01	74.450	76.030	72.730	75.300	53.986	13,379,800
2018-02-28	72.020	73.930	71.640	72.440	51.936	5,052,500
2018-02-27	73.030	73.430	71.110	71.490	51.255	4,393,100
2018-02-26	73.670	74.250	72.510	72.570	52.029	3,714,900
2018-02-23	72.090	73.320	71.630	73.170	52.459	2,320,400
2018-02-22	71.400	71.940	71.120	71.290	51.112	2,477,300
2018-02-21	72.240	72.900	70.740	70.790	50.753	2,871,600
2018-02-20	72.630	73.440	71.720	71.920	51.563	2,665,200
2018-02-16	73.270	74.250	72.770	73.180	52.467	2,165,700
2018-02-15	73.060	73.320	71.840	73.320	52.567	2,283,900
2018-02-14	69.740	72.810	69.410	72.520	51.993	3,602,700
2018-02-13	70.060	70.880	69.700	70.100	50.258	2,881,600
2018-02-12	71.110	71.270	68.950	70.350	50.438	3,257,700
2018-02-09	69.510	71.410	67.580	70.760	50.732	3,394,400
2018-02-08	71.390	72.070	68.770	68.790	49.319	3,850,500
2018-02-07	70.110	72.310	69.870	71.260	51.090	3,468,200
2018-02-06	66.580	70.700	65.050	70.300	50.402	4,672,900
2018-02-05	70.540	71.950	67.990	68.020	48.767	4,096,000
2018-02-02	72.560	72.980	71.020	71.240	51.076	5,040,400
2018-02-01	72.570	74.360	72.080	73.100	52.409	3,190,100
2018-01-31	75.360	75.430	72.470	73.060	52.381	5,266,800
2018-01-30	76.200	76.510	75.180	76.290	54.696	2,962,100
2018-01-29	77.430	77.870	76.490	76.590	54.911	2,589,800
2018-01-26	76.460	77.880	76.370	77.850	55.815	3,133,900
2018-01-25	76.070	76.310	75.180	76.270	54.682	3,531,900
2018-01-24	77.520	77.780	76.130	76.790	55.055	2,543,400
2018-01-23	78.030	78.590	77.200	77.520	55.578	2,512,800
2018-01-22	76.950	78.110	76.550	78.060	55.965	2,271,500
2018-01-19	75.100	77.070	74.780	76.860	55.105	3,445,700
2018-01-18	74.270	74.750	73.900	74.690	53.549	2,737,600
2018-01-17	72.260	74.630	72.260	74.260	53.241	3,199,300
2018-01-16	73.780	74.110	71.810	72.400	51.907	3,748,100
2018-01-12	71.790	73.450	71.740	73.250	52.517	3,439,900
2018-01-11	70.230	72.020	69.930	71.710	51.413	2,805,900
2018-01-10	69.340	70.870	69.050	70.340	50.430	2,740,800
2018-01-09	69.930	70.220	69.150	69.780	50.029	3,177,200
2018-01-08	68.680	70.110	68.420	69.690	49.964	3,617,800
2018-01-05	67.900	68.970	67.460	68.870	49.376	4,115,000
2018-01-04	68.850	69.010	66.110	67.280	48.237	5,193,200
2018-01-03	69.180	69.390	68.140	68.400	49.040	3,564,300
2018-01-02	68.260	69.390	67.870	69.160	49.584	3,693,500
2017-12-29	68.560	68.980	68.380	68.470	49.090	2,056,200
2017-12-28	68.570	68.720	68.080	68.420	49.054	1,374,700
2017-12-27	68.100	68.550	67.730	68.360	49.011	2,036,300
2017-12-26	66.940	68.060	66.670	68.020	48.767	1,976,000
2017-12-22	67.140	67.270	66.880	67.110	48.115	1,655,000

← NewerPage 37 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.