Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	27.340	27.560	26.900	26.970	18.037	5,499,800
2016-01-27	27.960	28.430	27.200	27.270	18.237	5,797,500
2016-01-26	27.140	28.130	27.020	28.040	18.752	4,160,500
2016-01-25	27.200	27.430	26.920	27.070	18.104	5,654,300
2016-01-22	27.680	28.000	27.070	27.270	18.237	4,389,200
2016-01-21	26.610	27.690	26.460	27.280	18.244	6,318,800
2016-01-20	25.700	26.900	25.420	26.530	17.742	7,797,100
2016-01-19	27.050	27.100	25.400	25.870	17.301	10,110,500
2016-01-15	25.350	27.360	25.310	27.110	18.130	15,113,200
2016-01-14	27.080	27.240	25.610	26.430	17.676	20,096,900
2016-01-13	30.150	30.320	29.090	29.260	19.568	6,172,500
2016-01-12	29.610	30.330	29.390	30.130	20.150	4,754,900
2016-01-11	29.080	29.590	28.970	29.430	19.682	5,847,700
2016-01-08	29.740	29.780	28.640	28.950	19.361	7,062,700
2016-01-07	29.560	30.670	29.380	30.230	20.217	5,962,200
2016-01-06	30.530	30.730	29.740	29.950	20.030	8,342,600
2016-01-05	30.720	31.200	30.490	31.150	20.832	4,731,200
2016-01-04	29.840	31.080	29.760	30.650	20.498	6,343,700
2015-12-31	30.430	30.740	30.250	30.450	20.364	2,869,100
2015-12-30	30.820	31.130	30.440	30.460	20.371	2,162,900
2015-12-29	30.750	31.050	30.590	30.750	20.565	2,154,400
2015-12-28	30.520	30.710	30.230	30.530	20.418	2,025,000
2015-12-24	30.530	30.850	30.460	30.500	20.397	1,751,200
2015-12-23	30.270	30.870	30.000	30.600	20.464	4,454,400
2015-12-22	29.360	30.430	29.300	30.160	20.170	4,545,000
2015-12-21	29.090	29.450	28.880	29.150	19.495	3,343,000
2015-12-18	29.670	29.670	28.900	29.040	19.421	8,632,400
2015-12-17	30.670	30.780	29.780	29.800	19.929	4,969,600
2015-12-16	30.110	30.790	30.040	30.700	20.531	4,302,200
2015-12-15	30.110	30.420	29.800	30.040	20.090	4,007,000
2015-12-14	29.980	30.440	29.540	29.900	19.996	3,982,600
2015-12-11	29.980	30.300	29.700	29.790	19.923	4,482,800
2015-12-10	30.560	30.850	30.230	30.320	20.277	3,617,400
2015-12-09	30.580	31.460	30.290	30.520	20.411	4,258,300
2015-12-08	30.480	31.360	30.350	30.860	20.638	3,446,600
2015-12-07	31.000	31.150	30.360	30.910	20.518	4,475,900
2015-12-04	31.470	31.510	30.890	31.020	20.591	6,543,000
2015-12-03	30.900	31.490	30.190	31.300	20.777	9,806,800
2015-12-02	31.450	31.630	30.720	30.900	20.511	4,114,600
2015-12-01	31.830	31.890	30.940	31.370	20.823	5,506,900
2015-11-30	31.730	32.320	31.500	31.780	21.095	5,997,100
2015-11-27	32.090	32.160	31.450	31.480	20.896	2,834,300
2015-11-25	31.530	32.220	31.440	31.950	21.208	5,396,300
2015-11-24	30.270	31.820	30.100	31.530	20.929	6,757,300
2015-11-23	30.460	30.900	30.350	30.780	20.432	5,657,200
2015-11-20	31.060	31.100	29.800	30.510	20.252	9,011,500
2015-11-19	29.210	31.330	28.650	30.670	20.359	21,695,400
2015-11-18	30.910	31.740	30.820	31.330	20.797	9,614,800
2015-11-17	31.440	31.450	30.310	30.710	20.385	8,426,900
2015-11-16	31.000	32.030	30.830	31.630	20.996	10,742,000
2015-11-13	33.170	33.750	31.540	32.040	21.268	11,791,300
2015-11-12	34.250	34.530	33.780	33.990	22.562	5,624,700
2015-11-11	34.680	34.780	34.210	34.350	22.801	5,831,800
2015-11-10	35.250	35.550	34.340	34.660	23.007	4,301,100
2015-11-09	35.340	35.600	35.010	35.360	23.472	4,365,200
2015-11-06	34.880	35.680	34.840	35.410	23.505	3,209,000
2015-11-05	34.630	35.040	34.200	35.020	23.246	3,183,300
2015-11-04	35.600	35.660	34.410	34.480	22.888	4,800,300
2015-11-03	35.430	36.510	35.360	35.740	23.724	3,943,600
2015-11-02	35.140	35.540	34.920	35.430	23.518	2,299,000

← NewerPage 46 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.