Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	34.600	35.200	34.300	35.030	23.253	4,199,900
2015-10-29	34.940	35.090	34.270	34.460	22.874	2,851,000
2015-10-28	34.620	34.930	34.350	34.710	23.040	3,403,500
2015-10-27	34.750	34.950	34.070	34.510	22.907	2,689,600
2015-10-26	35.180	35.360	34.700	34.750	23.067	3,315,700
2015-10-23	35.530	35.780	35.090	35.200	23.366	3,807,300
2015-10-22	34.950	35.450	34.810	35.160	23.339	2,676,000
2015-10-21	35.470	35.560	34.760	34.840	23.127	2,054,300
2015-10-20	35.040	35.550	35.030	35.310	23.439	2,431,900
2015-10-19	34.680	35.170	34.600	35.070	23.279	2,629,600
2015-10-16	35.510	35.540	34.490	34.700	23.034	5,262,000
2015-10-15	34.830	35.490	34.750	35.480	23.551	3,432,500
2015-10-14	36.800	37.000	34.740	34.830	23.120	6,409,900
2015-10-13	37.010	37.390	36.940	37.040	24.587	2,934,400
2015-10-12	37.010	37.490	36.890	37.160	24.667	1,888,600
2015-10-09	37.100	37.160	36.620	36.950	24.527	2,890,500
2015-10-08	37.210	37.400	36.600	37.250	24.726	2,520,000
2015-10-07	37.500	37.600	37.100	37.290	24.753	3,300,800
2015-10-06	37.720	37.940	36.990	37.320	24.773	3,404,700
2015-10-05	37.970	38.120	37.220	37.680	25.012	4,609,300
2015-10-02	36.690	37.780	36.540	37.780	25.078	2,430,700
2015-10-01	37.250	37.280	36.580	37.160	24.667	3,612,400
2015-09-30	36.450	37.230	36.380	37.120	24.640	6,084,700
2015-09-29	35.470	36.070	35.320	35.970	23.877	3,986,100
2015-09-28	36.520	36.980	35.410	35.520	23.578	3,292,100
2015-09-25	36.720	37.100	36.330	36.530	24.248	4,980,400
2015-09-24	36.660	36.780	36.320	36.610	24.301	3,657,800
2015-09-23	37.130	37.190	36.660	36.850	24.461	2,166,600
2015-09-22	37.250	37.390	36.530	36.970	24.540	4,064,700
2015-09-21	37.770	38.060	37.310	37.560	24.932	4,539,300
2015-09-18	37.880	38.020	37.470	37.530	24.912	6,652,800
2015-09-17	38.960	39.100	38.110	38.230	25.377	3,568,700
2015-09-16	38.500	39.000	38.220	38.960	25.861	3,243,100
2015-09-15	38.390	38.920	38.310	38.470	25.536	5,327,500
2015-09-14	38.050	38.810	37.990	38.480	25.543	6,146,900
2015-09-11	37.070	38.180	37.010	38.010	25.231	6,799,100
2015-09-10	37.120	37.710	36.900	37.320	24.620	4,951,600
2015-09-09	37.990	38.320	37.370	37.520	24.752	6,295,500
2015-09-08	37.220	37.750	37.070	37.700	24.871	5,388,100
2015-09-04	36.350	36.890	36.250	36.620	24.158	3,870,900
2015-09-03	36.480	37.180	36.400	36.720	24.224	4,598,900
2015-09-02	36.030	36.430	35.630	36.430	24.033	5,380,900
2015-09-01	35.940	36.410	35.190	35.440	23.380	5,512,200
2015-08-31	35.940	36.940	35.830	36.740	24.237	7,271,500
2015-08-28	35.710	36.280	35.670	35.970	23.729	4,669,800
2015-08-27	35.760	36.550	35.050	35.800	23.617	9,544,600
2015-08-26	33.930	35.280	33.250	35.250	23.254	11,551,600
2015-08-25	33.680	34.450	32.920	32.950	21.737	21,260,800
2015-08-24	28.800	29.440	28.320	29.270	19.309	8,601,900
2015-08-21	30.960	30.980	29.890	30.180	19.910	7,049,300
2015-08-20	31.700	32.050	31.410	31.430	20.734	4,228,600
2015-08-19	32.270	32.430	31.800	32.230	21.262	2,693,700
2015-08-18	32.400	32.760	32.270	32.420	21.388	2,510,700
2015-08-17	32.520	32.780	32.040	32.380	21.361	4,700,400
2015-08-14	31.860	32.730	31.750	32.640	21.533	3,846,600
2015-08-13	31.690	32.000	31.500	31.710	20.919	2,196,300
2015-08-12	31.250	31.760	30.770	31.710	20.919	2,570,900
2015-08-11	31.050	31.510	31.040	31.480	20.767	2,743,100
2015-08-10	31.050	31.310	30.890	31.290	20.642	3,070,000
2015-08-07	31.220	31.260	30.490	30.760	20.292	3,400,900

← NewerPage 47 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.