Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	39.450	39.980	38.760	39.830	27.692	6,619,900
2016-10-12	38.840	39.980	38.640	39.770	27.650	6,872,500
2016-10-11	38.800	39.030	38.300	38.330	26.649	3,879,100
2016-10-10	39.180	39.590	38.700	38.910	27.052	3,556,300
2016-10-07	38.430	39.250	38.200	38.900	27.045	6,886,300
2016-10-06	37.730	38.280	37.620	38.180	26.544	3,664,500
2016-10-05	38.120	38.380	37.890	37.890	26.343	3,638,000
2016-10-04	38.180	38.720	37.890	37.980	26.405	2,855,000
2016-10-03	38.150	38.550	37.870	38.180	26.544	3,608,500
2016-09-30	37.660	38.440	37.510	38.180	26.544	4,877,900
2016-09-29	37.720	38.070	37.380	37.410	26.009	3,202,200
2016-09-28	38.250	38.250	37.450	37.680	26.197	4,270,600
2016-09-27	37.650	38.320	37.600	38.250	26.593	3,482,900
2016-09-26	37.840	37.980	37.450	37.510	26.079	4,475,700
2016-09-23	38.320	38.770	37.880	37.990	26.412	3,930,200
2016-09-22	38.460	38.870	38.350	38.470	26.746	3,784,500
2016-09-21	38.090	38.280	37.730	38.270	26.607	2,954,700
2016-09-20	38.210	38.380	37.770	37.820	26.294	3,642,400
2016-09-19	38.100	38.450	38.030	38.140	26.517	5,646,600
2016-09-16	37.660	38.080	37.470	38.000	26.419	5,390,000
2016-09-15	37.480	37.960	37.220	37.680	26.197	4,548,700
2016-09-14	37.500	38.040	37.220	37.660	26.183	5,912,900
2016-09-13	37.200	38.020	37.110	37.470	26.051	6,179,700
2016-09-12	36.640	37.460	36.510	37.290	25.926	5,764,000
2016-09-09	37.270	37.730	36.870	36.870	25.634	5,065,900
2016-09-08	38.440	38.500	37.810	37.920	26.169	6,200,300
2016-09-07	38.310	38.640	38.170	38.590	26.631	5,915,200
2016-09-06	38.650	38.810	38.050	38.240	26.390	4,069,300
2016-09-02	38.540	39.260	38.310	38.750	26.742	3,621,500
2016-09-01	38.560	38.780	37.970	38.540	26.597	5,317,400
2016-08-31	38.930	39.060	38.230	38.480	26.555	6,064,200
2016-08-30	39.020	39.310	38.900	38.900	26.845	3,772,900
2016-08-29	39.460	39.510	38.870	39.020	26.928	5,674,600
2016-08-26	39.720	39.780	39.240	39.480	27.246	5,539,000
2016-08-25	38.990	39.590	38.670	39.510	27.266	7,799,600
2016-08-24	39.200	40.580	38.970	39.500	27.259	20,954,200
2016-08-23	38.360	39.360	37.660	39.230	27.073	40,482,300
2016-08-22	32.630	33.600	32.480	32.800	22.636	11,426,900
2016-08-19	32.840	32.860	32.200	32.590	22.491	7,096,400
2016-08-18	33.500	33.590	32.950	33.200	22.912	5,328,600
2016-08-17	33.470	33.680	32.800	33.300	22.981	6,475,300
2016-08-16	34.500	34.580	34.260	34.310	23.678	2,948,200
2016-08-15	34.220	34.970	34.100	34.510	23.816	4,798,200
2016-08-12	34.470	35.460	34.260	34.870	24.064	6,463,000
2016-08-11	34.200	34.780	34.090	34.620	23.892	4,739,800
2016-08-10	33.750	34.040	33.590	33.730	23.277	3,293,900
2016-08-09	34.120	34.290	33.530	33.560	23.160	3,996,600
2016-08-08	34.350	34.590	34.110	34.140	23.560	3,387,600
2016-08-05	33.660	34.260	33.610	34.250	23.636	4,218,300
2016-08-04	33.400	33.860	33.190	33.450	23.084	2,722,100
2016-08-03	32.650	33.470	32.020	33.410	23.057	4,113,500
2016-08-02	33.500	33.500	32.550	32.860	22.677	4,718,800
2016-08-01	33.410	33.600	33.080	33.470	23.098	3,653,300
2016-07-29	33.240	33.630	33.030	33.600	23.188	3,931,300
2016-07-28	33.070	33.400	32.620	33.280	22.967	4,539,700
2016-07-27	32.840	33.320	32.690	33.140	22.870	4,917,600
2016-07-26	32.500	33.270	32.500	33.190	22.905	4,998,300
2016-07-25	32.140	32.510	31.970	32.470	22.408	3,277,400
2016-07-22	32.150	32.470	31.910	32.140	22.180	3,515,000
2016-07-21	31.840	32.630	31.710	32.280	22.277	4,654,200

← NewerPage 43 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.