Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	57.870	59.370	57.850	59.220	41.980	2,795,700
2017-06-30	57.600	58.070	57.320	57.330	40.640	2,981,500
2017-06-29	56.860	57.330	56.360	57.260	40.591	3,980,300
2017-06-28	56.520	57.350	56.390	56.770	40.243	2,434,700
2017-06-27	56.380	57.120	56.080	56.180	39.825	2,455,200
2017-06-26	55.670	56.540	55.620	56.290	39.903	4,117,000
2017-06-23	54.990	55.460	54.830	55.180	39.116	4,088,400
2017-06-22	55.130	55.670	54.650	55.220	39.145	2,178,400
2017-06-21	55.110	55.480	54.770	55.170	39.109	2,029,500
2017-06-20	55.880	56.020	54.850	54.930	38.939	2,352,800
2017-06-19	56.030	56.100	55.380	55.790	39.549	3,148,600
2017-06-16	56.090	56.460	55.170	55.650	39.449	6,589,500
2017-06-15	56.730	57.000	55.730	56.550	40.087	4,095,200
2017-06-14	57.480	57.820	56.610	57.480	40.747	4,202,200
2017-06-13	56.760	58.120	56.700	57.850	41.009	3,965,500
2017-06-12	57.900	58.030	57.120	57.120	40.250	7,552,500
2017-06-09	59.020	59.340	57.810	58.130	40.962	5,689,900
2017-06-08	59.380	59.960	58.970	59.110	41.653	3,208,600
2017-06-07	58.820	59.610	58.690	59.380	41.843	4,086,900
2017-06-06	59.500	59.570	58.420	58.530	41.244	4,255,100
2017-06-05	59.820	59.870	59.180	59.520	41.942	3,514,100
2017-06-02	60.300	60.350	59.230	59.670	42.047	4,695,700
2017-06-01	59.360	60.340	59.170	60.300	42.491	3,448,800
2017-05-31	59.320	59.440	58.710	59.390	41.850	5,726,700
2017-05-30	58.800	59.820	58.700	59.280	41.772	5,326,200
2017-05-26	60.410	60.880	58.880	58.970	41.554	14,895,700
2017-05-25	57.450	61.950	56.300	61.250	43.161	33,404,100
2017-05-24	51.510	51.830	50.290	50.420	35.529	7,871,200
2017-05-23	51.860	52.120	51.170	51.550	36.325	3,370,900
2017-05-22	51.510	51.920	51.450	51.750	36.466	3,676,300
2017-05-19	50.870	51.500	50.500	51.330	36.170	2,500,500
2017-05-18	50.850	51.330	50.360	50.630	35.677	3,232,200
2017-05-17	51.820	52.050	50.570	50.610	35.663	4,636,200
2017-05-16	51.100	51.830	50.700	51.820	36.516	3,534,200
2017-05-15	51.300	51.600	50.990	51.160	36.051	2,529,900
2017-05-12	51.740	51.760	50.830	51.110	36.015	3,333,100
2017-05-11	51.670	52.020	51.180	51.970	36.621	2,769,000
2017-05-10	51.890	52.210	51.630	52.000	36.642	2,351,100
2017-05-09	51.890	52.030	51.740	51.820	36.516	1,980,400
2017-05-08	51.790	52.010	51.670	51.760	36.473	2,654,100
2017-05-05	51.130	51.660	50.970	51.620	36.375	2,812,900
2017-05-04	51.650	51.840	50.750	50.870	35.846	4,871,900
2017-05-03	51.250	51.750	51.070	51.650	36.396	2,649,400
2017-05-02	51.500	51.740	51.240	51.510	36.297	3,395,200
2017-05-01	51.990	51.990	51.390	51.460	36.262	2,234,200
2017-04-28	52.420	52.450	51.490	51.810	36.509	3,001,400
2017-04-27	52.250	52.670	52.000	52.350	36.889	3,208,100
2017-04-26	51.840	52.570	51.820	52.250	36.819	2,876,800
2017-04-25	52.430	52.610	50.980	51.770	36.480	4,515,800
2017-04-24	51.000	51.420	50.710	51.150	36.044	2,688,800
2017-04-21	50.480	50.920	50.060	50.640	35.684	3,651,300
2017-04-20	49.820	50.870	49.670	50.530	35.607	4,845,100
2017-04-19	48.690	49.990	48.680	49.380	34.796	3,859,500
2017-04-18	48.360	49.310	48.160	48.520	34.190	2,946,000
2017-04-17	48.470	48.500	48.030	48.360	34.078	2,730,300
2017-04-13	48.330	48.730	48.240	48.270	34.014	3,168,000
2017-04-12	48.660	48.670	48.290	48.360	34.078	2,171,000
2017-04-11	48.580	48.780	48.170	48.650	34.282	2,758,500
2017-04-10	48.460	49.090	48.380	48.550	34.211	3,581,100
2017-04-07	48.000	48.310	47.680	48.220	33.979	4,585,700

← NewerPage 40 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.