Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	32.980	33.060	32.370	32.470	22.199	3,209,200
2016-04-22	32.870	33.380	32.850	33.220	22.712	2,052,900
2016-04-21	33.090	33.470	32.840	32.860	22.466	2,898,200
2016-04-20	32.960	33.370	32.800	33.120	22.644	3,474,300
2016-04-19	32.750	33.130	32.670	32.900	22.493	2,664,200
2016-04-18	32.280	32.870	32.280	32.780	22.411	2,530,900
2016-04-15	32.350	32.730	32.240	32.400	22.152	3,869,300
2016-04-14	32.230	32.490	31.930	32.330	22.104	3,501,500
2016-04-13	30.960	32.200	30.960	32.160	21.987	5,148,800
2016-04-12	30.620	30.830	29.810	30.820	21.071	4,837,400
2016-04-11	30.100	30.840	30.100	30.540	20.880	3,557,400
2016-04-08	30.310	30.540	30.050	30.110	20.586	2,811,800
2016-04-07	31.070	31.230	30.090	30.220	20.661	4,005,800
2016-04-06	31.150	31.230	30.880	31.150	21.297	3,437,000
2016-04-05	31.800	31.910	31.200	31.220	21.345	3,120,700
2016-04-04	32.150	32.560	31.890	31.900	21.810	3,586,800
2016-04-01	32.170	32.380	31.600	32.120	21.960	4,084,300
2016-03-31	31.930	32.980	31.920	32.440	22.179	6,364,900
2016-03-30	31.650	32.030	31.400	31.570	21.584	3,084,800
2016-03-29	31.720	31.760	31.180	31.700	21.673	4,114,500
2016-03-28	31.290	31.710	31.240	31.380	21.454	2,851,500
2016-03-24	31.440	31.660	31.010	31.290	21.393	3,007,300
2016-03-23	32.000	32.000	31.390	31.420	21.482	2,549,800
2016-03-22	32.250	32.300	31.510	31.780	21.728	3,846,500
2016-03-21	32.360	32.580	32.050	32.210	22.022	3,344,300
2016-03-18	32.350	32.560	32.160	32.520	22.234	7,616,700
2016-03-17	31.860	32.570	31.600	32.240	22.042	7,592,500
2016-03-16	31.780	32.170	31.630	32.040	21.905	5,585,000
2016-03-15	32.560	32.670	31.700	31.790	21.735	7,213,300
2016-03-14	33.830	34.030	33.360	33.450	22.370	6,037,600
2016-03-11	34.580	34.600	33.820	34.120	22.818	4,985,600
2016-03-10	34.350	34.450	33.750	34.360	22.979	4,645,600
2016-03-09	34.340	34.440	33.840	34.140	22.832	3,654,400
2016-03-08	34.530	34.950	33.750	34.040	22.765	4,936,500
2016-03-07	33.390	34.600	33.250	34.350	22.972	3,888,400
2016-03-04	33.360	33.970	33.180	33.570	22.451	4,125,600
2016-03-03	33.270	33.560	32.710	33.520	22.417	4,396,300
2016-03-02	33.060	33.240	32.440	33.100	22.136	4,226,300
2016-03-01	32.750	33.070	32.340	33.040	22.096	4,975,500
2016-02-29	32.500	32.830	32.070	32.390	21.661	4,335,000
2016-02-26	32.120	32.660	31.380	32.450	21.702	6,971,300
2016-02-25	32.200	32.460	30.480	32.240	21.561	10,234,800
2016-02-24	30.270	31.590	29.390	31.470	21.046	8,066,900
2016-02-23	30.970	31.450	30.670	30.920	20.678	5,160,500
2016-02-22	30.040	31.200	30.040	30.730	20.551	5,461,200
2016-02-19	29.800	30.270	29.350	29.950	20.030	8,596,900
2016-02-18	29.690	30.910	29.580	30.750	20.565	6,295,300
2016-02-17	29.800	30.330	29.690	30.050	20.097	5,140,800
2016-02-16	28.340	29.580	28.020	29.500	19.729	6,455,500
2016-02-12	26.400	28.190	26.100	28.120	18.806	6,537,500
2016-02-11	26.970	27.400	26.720	26.930	18.010	6,681,600
2016-02-10	27.940	28.200	27.200	27.300	18.257	6,427,600
2016-02-09	28.480	28.830	27.510	27.920	18.672	5,332,100
2016-02-08	27.980	28.830	27.950	28.620	19.140	6,393,400
2016-02-05	28.280	28.660	27.770	28.200	18.859	4,411,400
2016-02-04	27.820	28.530	27.500	28.360	18.966	4,899,500
2016-02-03	28.290	28.450	27.510	28.330	18.946	3,926,200
2016-02-02	28.430	28.640	27.920	28.310	18.933	4,024,300
2016-02-01	27.840	28.700	27.660	28.570	19.107	4,632,600
2016-01-29	27.200	28.140	27.170	27.930	18.679	5,835,100

← NewerPage 45 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.