Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	31.810	31.970	31.700	31.790	21.939	2,580,500
2016-07-19	31.960	32.030	31.570	31.690	21.870	2,901,100
2016-07-18	31.510	32.150	31.490	31.980	22.070	3,220,600
2016-07-15	31.820	31.820	31.010	31.380	21.656	4,086,200
2016-07-14	31.670	31.930	31.490	31.760	21.918	4,721,300
2016-07-13	31.540	31.770	30.940	31.400	21.669	5,332,200
2016-07-12	31.520	32.000	31.490	31.530	21.759	3,937,200
2016-07-11	30.970	31.530	30.970	31.250	21.566	2,787,300
2016-07-08	30.970	31.210	30.700	30.950	21.359	3,696,500
2016-07-07	30.510	30.790	30.420	30.600	21.117	3,290,300
2016-07-06	30.140	30.640	29.790	30.630	21.138	4,961,300
2016-07-05	31.230	31.460	30.150	30.360	20.952	4,923,700
2016-07-01	30.660	31.640	30.660	31.360	21.642	4,114,900
2016-06-30	30.490	30.810	30.170	30.600	21.117	3,588,700
2016-06-29	30.510	30.740	30.200	30.500	21.048	4,960,900
2016-06-28	29.630	30.270	29.510	30.020	20.717	3,910,300
2016-06-27	29.960	30.100	29.050	29.370	20.269	3,964,200
2016-06-24	29.650	30.350	29.500	30.150	20.807	4,192,800
2016-06-23	30.360	30.890	30.260	30.430	21.000	3,339,500
2016-06-22	30.070	30.230	29.910	30.050	20.738	3,588,000
2016-06-21	30.460	30.590	30.010	30.060	20.745	4,067,200
2016-06-20	30.640	30.950	30.350	30.380	20.966	4,227,100
2016-06-17	29.670	30.950	29.540	30.300	20.910	7,643,100
2016-06-16	29.180	29.840	28.940	29.670	20.476	6,010,400
2016-06-15	28.800	29.850	28.760	29.340	20.248	7,017,800
2016-06-14	29.290	29.640	28.800	29.170	20.131	6,143,200
2016-06-13	29.400	29.750	29.240	29.340	20.248	5,908,000
2016-06-10	29.620	29.660	28.880	29.440	20.317	6,608,200
2016-06-09	31.330	31.350	30.040	30.100	20.579	6,128,700
2016-06-08	31.780	31.800	31.360	31.420	21.482	3,349,000
2016-06-07	31.450	31.790	31.200	31.590	21.598	4,843,100
2016-06-06	32.000	32.050	30.760	31.330	21.420	8,113,100
2016-06-03	32.360	32.480	31.790	32.350	22.117	2,886,700
2016-06-02	32.150	32.680	32.050	32.460	22.193	3,802,100
2016-06-01	32.170	32.500	32.020	32.220	22.028	3,721,900
2016-05-31	32.230	32.360	31.970	32.170	21.994	5,005,000
2016-05-27	31.930	32.310	31.880	32.030	21.899	4,521,900
2016-05-26	32.350	32.600	31.790	31.950	21.844	6,112,700
2016-05-25	30.300	32.250	30.260	32.070	21.926	13,456,300
2016-05-24	31.270	31.740	30.050	30.550	20.887	30,027,700
2016-05-23	32.560	33.220	32.360	33.000	22.562	9,777,500
2016-05-20	31.500	32.410	31.500	32.340	22.111	4,733,800
2016-05-19	30.800	31.560	30.770	31.530	21.557	4,937,200
2016-05-18	30.890	31.250	30.350	30.750	21.023	7,425,200
2016-05-17	31.740	32.660	31.610	31.890	21.803	4,496,500
2016-05-16	30.930	31.990	30.920	31.720	21.687	3,891,900
2016-05-13	30.840	31.730	30.740	30.950	21.160	4,517,300
2016-05-12	31.690	31.720	30.850	31.250	21.365	4,088,400
2016-05-11	32.690	32.690	31.450	31.530	21.557	4,009,000
2016-05-10	32.710	33.060	32.240	32.970	22.541	3,571,100
2016-05-09	32.020	32.740	31.920	32.660	22.329	3,305,900
2016-05-06	31.830	32.250	31.470	31.980	21.864	2,720,400
2016-05-05	31.340	31.700	30.970	31.610	21.611	3,478,900
2016-05-04	31.590	31.800	31.190	31.500	21.536	2,980,600
2016-05-03	32.070	32.070	31.300	31.740	21.700	3,453,300
2016-05-02	32.290	32.490	31.600	32.270	22.063	3,120,500
2016-04-29	32.590	32.710	31.870	32.080	21.933	2,898,300
2016-04-28	33.190	33.430	32.570	32.650	22.322	2,501,800
2016-04-27	32.320	33.660	32.200	33.480	22.890	4,881,800
2016-04-26	32.560	33.200	32.530	33.150	22.664	2,034,500

← NewerPage 44 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.