Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	54.630	56.860	54.600	56.670	40.407	4,980,400
2017-09-26	54.200	54.860	53.670	54.640	38.959	3,339,100
2017-09-25	53.720	54.730	53.610	54.170	38.624	3,700,600
2017-09-22	53.790	54.860	53.650	53.900	38.432	4,317,100
2017-09-21	52.320	54.320	52.320	53.950	38.467	6,502,200
2017-09-20	52.510	52.800	52.050	52.590	37.498	7,484,300
2017-09-19	56.150	56.680	51.610	52.760	37.619	22,501,100
2017-09-18	58.670	58.680	57.260	57.350	40.892	3,367,900
2017-09-15	58.530	58.760	58.080	58.610	41.548	3,919,800
2017-09-14	58.290	58.530	57.710	58.380	41.385	3,714,300
2017-09-13	56.790	58.640	56.640	58.600	41.541	5,695,700
2017-09-12	56.120	57.090	56.010	56.790	40.257	3,532,300
2017-09-11	55.810	55.990	55.340	55.960	39.669	3,535,300
2017-09-08	56.030	56.130	55.250	55.500	39.343	4,250,800
2017-09-07	55.660	56.140	55.330	56.010	39.705	5,303,300
2017-09-06	55.200	55.750	54.700	55.660	39.456	5,012,600
2017-09-05	54.300	55.290	54.240	55.260	39.173	5,387,100
2017-09-01	54.440	54.870	53.890	54.480	38.620	5,804,800
2017-08-31	54.400	54.460	53.670	54.260	38.464	8,395,700
2017-08-30	55.340	55.400	53.450	54.190	38.414	14,220,900
2017-08-29	58.170	58.850	54.750	55.020	39.003	34,926,100
2017-08-28	62.450	62.800	61.650	62.470	44.284	5,878,300
2017-08-25	61.850	62.380	61.480	61.870	43.859	2,252,600
2017-08-24	62.660	63.320	61.280	61.800	43.809	3,628,300
2017-08-23	61.530	62.340	61.370	62.100	44.022	4,123,200
2017-08-22	61.020	61.830	60.960	61.790	43.802	2,890,400
2017-08-21	59.470	60.670	59.420	60.450	42.852	3,077,400
2017-08-18	60.070	60.160	59.380	59.470	42.157	3,133,500
2017-08-17	60.390	60.860	60.140	60.150	42.639	2,253,400
2017-08-16	59.770	60.910	59.180	60.670	43.008	2,821,200
2017-08-15	60.570	60.650	58.930	58.970	41.803	3,282,500
2017-08-14	60.580	60.890	60.310	60.710	43.036	2,284,100
2017-08-11	59.770	60.550	59.770	60.070	42.583	2,186,200
2017-08-10	60.700	60.700	59.760	59.780	42.377	2,760,200
2017-08-09	61.210	61.890	60.710	61.070	43.291	2,573,100
2017-08-08	61.820	62.360	61.380	61.480	43.582	2,467,300
2017-08-07	60.490	61.780	60.350	61.760	43.781	3,529,100
2017-08-04	59.880	60.460	59.790	60.280	42.731	2,006,600
2017-08-03	59.410	60.510	59.310	59.690	42.313	2,213,400
2017-08-02	59.510	60.100	58.260	59.380	42.093	3,763,000
2017-08-01	58.600	59.600	58.550	59.480	42.164	4,210,300
2017-07-31	57.680	58.780	57.680	58.340	41.356	3,036,800
2017-07-28	57.160	57.790	57.050	57.640	40.860	2,519,800
2017-07-27	55.400	57.140	55.230	57.050	40.442	3,249,300
2017-07-26	55.450	55.870	55.020	55.570	39.393	2,128,500
2017-07-25	55.250	55.920	54.970	55.320	39.215	3,468,300
2017-07-24	54.000	55.270	54.000	54.800	38.847	3,322,800
2017-07-21	53.240	54.500	53.160	54.140	38.379	4,666,500
2017-07-20	56.040	56.180	52.970	53.960	38.251	8,002,000
2017-07-19	56.130	56.510	55.970	56.170	39.818	2,094,700
2017-07-18	55.990	56.530	55.690	55.790	39.549	2,285,400
2017-07-17	55.130	56.340	55.070	56.000	39.697	2,895,400
2017-07-14	55.030	56.470	55.000	55.260	39.173	3,585,900
2017-07-13	53.690	54.900	53.600	54.660	38.748	4,392,900
2017-07-12	54.100	54.170	53.010	53.300	37.783	3,989,700
2017-07-11	54.320	54.660	53.030	53.690	38.060	5,179,000
2017-07-10	55.180	55.510	53.100	54.230	38.443	11,380,200
2017-07-07	57.520	58.080	57.340	57.870	41.023	2,509,600
2017-07-06	58.000	58.150	57.320	57.420	40.704	1,895,400
2017-07-05	59.120	59.690	58.070	58.150	41.222	3,588,500

← NewerPage 39 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.