Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	48.330	48.830	47.880	47.990	33.817	4,386,800
2017-04-05	48.800	48.940	47.940	47.970	33.803	2,949,300
2017-04-04	48.400	48.790	48.160	48.650	34.282	5,647,800
2017-04-03	49.150	49.240	48.420	48.530	34.197	5,623,500
2017-03-31	48.400	49.350	48.300	49.150	34.634	4,129,300
2017-03-30	47.700	48.690	47.630	48.590	34.240	3,243,600
2017-03-29	47.090	47.980	47.010	47.770	33.662	3,437,600
2017-03-28	46.240	47.050	46.020	46.970	33.098	3,253,500
2017-03-27	45.060	46.410	44.820	46.200	32.555	4,696,800
2017-03-24	44.590	45.100	44.560	44.850	31.604	2,553,600
2017-03-23	44.920	45.230	44.540	44.620	31.442	3,307,600
2017-03-22	43.990	45.160	43.720	45.020	31.724	4,551,400
2017-03-21	45.600	45.650	43.740	44.060	31.047	7,107,600
2017-03-20	45.420	45.730	45.020	45.550	32.097	5,877,200
2017-03-17	44.720	45.770	44.610	45.740	31.992	6,909,200
2017-03-16	44.390	44.840	44.120	44.500	31.124	3,890,400
2017-03-15	44.040	44.540	43.750	44.410	31.061	3,412,000
2017-03-14	44.760	44.910	44.000	44.370	31.034	3,968,300
2017-03-13	44.780	45.130	44.410	44.850	31.369	3,250,000
2017-03-10	44.920	45.180	44.510	44.800	31.334	3,834,000
2017-03-09	45.120	45.310	44.700	44.840	31.362	2,624,600
2017-03-08	44.500	45.450	44.480	45.100	31.544	4,108,200
2017-03-07	43.800	44.680	43.750	44.550	31.159	5,272,400
2017-03-06	44.610	44.630	43.870	43.890	30.698	5,064,000
2017-03-03	44.750	44.900	44.230	44.650	31.229	6,424,900
2017-03-02	42.220	45.100	42.220	44.850	31.369	13,471,600
2017-03-01	42.550	42.800	41.670	42.140	29.474	16,415,100
2017-02-28	45.620	45.620	43.750	44.130	30.866	8,709,400
2017-02-27	45.660	46.450	45.530	46.150	32.278	6,698,500
2017-02-24	44.340	45.790	44.160	45.560	31.866	6,789,000
2017-02-23	45.820	45.940	44.060	44.310	30.992	4,135,300
2017-02-22	46.080	46.200	45.550	45.720	31.978	2,300,700
2017-02-21	45.660	46.080	45.390	45.980	32.160	3,627,500
2017-02-17	45.220	45.530	44.730	45.240	31.642	3,017,400
2017-02-16	45.870	46.230	45.140	45.370	31.733	3,203,200
2017-02-15	45.430	46.100	45.260	45.920	32.118	4,132,000
2017-02-14	44.100	45.450	44.090	45.290	31.677	5,090,200
2017-02-13	44.920	45.090	43.960	43.970	30.754	3,790,700
2017-02-10	44.960	45.000	44.310	44.680	31.250	2,433,000
2017-02-09	44.050	45.120	43.830	44.730	31.285	3,703,800
2017-02-08	43.690	43.880	43.270	43.870	30.684	3,888,600
2017-02-07	44.130	44.300	43.450	43.530	30.446	3,830,200
2017-02-06	44.730	45.170	43.860	43.960	30.747	4,151,300
2017-02-03	44.480	45.260	44.260	44.730	31.285	4,530,800
2017-02-02	44.410	44.980	44.230	44.310	30.992	3,872,400
2017-02-01	44.580	44.730	44.050	44.500	31.124	3,059,300
2017-01-31	43.780	44.650	43.360	44.520	31.138	4,565,100
2017-01-30	43.420	44.300	43.290	44.220	30.929	3,420,600
2017-01-27	45.290	45.360	42.990	43.470	30.404	6,706,400
2017-01-26	44.750	45.380	44.710	45.230	31.635	3,611,700
2017-01-25	44.490	44.950	44.450	44.670	31.243	3,126,100
2017-01-24	43.480	44.310	43.480	44.170	30.894	2,333,400
2017-01-23	43.240	43.720	42.830	43.540	30.453	2,517,700
2017-01-20	43.520	43.580	42.500	43.360	30.327	6,142,200
2017-01-19	44.750	44.820	43.400	43.630	30.516	4,767,800
2017-01-18	44.220	44.780	43.700	44.770	31.313	3,905,400
2017-01-17	44.020	45.830	44.020	44.880	31.390	5,182,300
2017-01-13	44.130	44.370	43.760	43.830	30.656	3,700,300
2017-01-12	43.780	44.240	43.500	44.230	30.936	4,094,500
2017-01-11	44.040	44.170	43.010	43.420	30.369	2,899,100

← NewerPage 41 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.