Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	43.520	44.290	43.190	43.860	30.677	4,718,400
2017-01-09	42.910	43.810	42.800	43.340	30.313	5,400,000
2017-01-06	42.870	43.040	42.400	42.770	29.914	3,926,500
2017-01-05	42.750	42.810	41.790	42.640	29.824	5,829,100
2017-01-04	43.340	44.180	43.310	43.770	30.614	4,745,100
2017-01-03	43.050	43.160	42.230	42.760	29.907	5,362,700
2016-12-30	43.310	43.650	42.340	42.670	29.844	3,714,300
2016-12-29	43.670	44.230	42.710	43.070	30.124	4,837,300
2016-12-28	44.990	45.000	43.120	43.710	30.572	4,635,400
2016-12-27	44.960	45.380	44.640	44.750	31.299	2,643,700
2016-12-23	45.020	45.370	44.320	44.770	31.313	3,817,800
2016-12-22	46.940	47.230	44.740	45.100	31.544	6,501,200
2016-12-21	46.900	47.480	46.610	46.820	32.747	3,532,600
2016-12-20	46.640	47.530	46.630	47.260	33.055	4,261,200
2016-12-19	47.220	47.570	46.390	46.560	32.565	5,673,100
2016-12-16	48.010	48.110	46.950	47.000	32.873	9,882,700
2016-12-15	48.300	48.630	48.080	48.160	33.684	4,700,400
2016-12-14	48.880	49.070	48.180	48.210	33.719	4,084,700
2016-12-13	48.800	49.010	48.240	48.660	34.034	3,822,100
2016-12-12	48.910	49.040	48.560	48.770	34.111	3,125,700
2016-12-09	49.200	49.200	48.620	49.000	34.272	4,294,400
2016-12-08	48.520	49.400	48.500	49.310	34.489	7,336,700
2016-12-07	47.360	48.570	47.360	48.520	33.936	5,970,900
2016-12-06	46.540	47.090	46.540	46.930	32.824	5,173,200
2016-12-05	46.060	47.710	46.060	46.820	32.551	8,521,300
2016-12-02	45.710	46.260	45.530	45.670	31.752	3,815,500
2016-12-01	45.550	46.060	45.300	45.450	31.599	5,019,000
2016-11-30	45.370	46.020	45.070	45.700	31.773	5,045,000
2016-11-29	45.520	46.000	45.390	45.620	31.717	3,412,200
2016-11-28	46.580	46.640	45.280	45.330	31.515	7,114,000
2016-11-25	47.000	47.170	46.280	46.580	32.384	2,718,600
2016-11-23	46.550	47.290	46.370	46.960	32.649	5,306,900
2016-11-22	45.420	46.980	45.320	46.600	32.398	6,451,200
2016-11-21	44.840	46.140	44.830	45.650	31.738	7,409,500
2016-11-18	45.680	45.680	44.670	44.790	31.140	12,764,400
2016-11-17	42.890	46.720	42.550	45.990	31.974	25,416,400
2016-11-16	39.750	40.600	39.430	40.450	28.123	11,821,300
2016-11-15	39.550	40.280	39.030	39.880	27.726	8,847,000
2016-11-14	38.560	40.280	38.560	39.940	27.768	9,473,200
2016-11-11	38.690	39.070	37.650	38.360	26.670	14,522,800
2016-11-10	39.160	40.070	39.150	39.980	27.796	6,318,000
2016-11-09	37.390	38.700	37.100	38.510	26.774	6,458,100
2016-11-08	37.870	38.440	37.870	37.990	26.412	6,113,600
2016-11-07	38.710	39.180	38.700	39.070	27.163	3,406,600
2016-11-04	38.210	38.840	37.840	38.190	26.551	2,862,400
2016-11-03	38.350	38.750	37.970	38.110	26.496	5,647,500
2016-11-02	38.340	38.870	38.160	38.390	26.690	3,406,400
2016-11-01	38.930	39.090	38.360	38.670	26.885	2,919,900
2016-10-31	38.780	39.210	38.670	38.910	27.052	2,903,400
2016-10-28	38.440	39.300	38.440	38.780	26.962	3,985,200
2016-10-27	39.400	39.410	38.360	38.480	26.753	3,697,600
2016-10-26	39.040	39.500	38.800	39.290	27.316	2,526,300
2016-10-25	39.340	39.500	38.760	39.260	27.295	3,581,900
2016-10-24	39.660	39.780	39.200	39.460	27.434	2,491,800
2016-10-21	39.290	39.630	39.180	39.460	27.434	2,241,500
2016-10-20	39.460	39.890	39.400	39.480	27.448	3,167,200
2016-10-19	39.620	39.650	39.000	39.550	27.497	3,616,200
2016-10-18	39.770	39.940	39.350	39.420	27.406	3,410,400
2016-10-17	39.160	40.100	38.720	39.470	27.441	5,257,400
2016-10-14	39.820	40.210	39.290	39.310	27.330	4,653,100

← NewerPage 42 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.