Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	31.650	31.790	31.000	31.110	20.523	4,445,900
2015-08-05	32.020	32.400	31.980	32.000	21.110	2,738,500
2015-08-04	31.950	32.230	31.720	31.960	21.084	2,820,100
2015-08-03	32.210	32.370	31.800	31.970	21.091	2,852,200
2015-07-31	32.260	32.450	32.110	32.290	21.302	3,505,400
2015-07-30	32.130	32.310	31.940	32.120	21.190	3,124,300
2015-07-29	32.150	32.290	32.010	32.120	21.190	4,180,600
2015-07-28	32.100	32.300	31.680	32.130	21.196	3,192,900
2015-07-27	32.100	32.360	31.920	32.060	21.150	3,092,500
2015-07-24	32.950	33.020	32.390	32.460	21.414	2,711,300
2015-07-23	33.020	33.210	32.710	32.860	21.678	2,797,500
2015-07-22	32.580	33.040	32.580	33.040	21.797	2,892,100
2015-07-21	32.770	32.840	32.380	32.730	21.592	4,038,300
2015-07-20	32.640	33.050	32.330	32.870	21.684	5,849,200
2015-07-17	33.570	33.650	32.470	32.880	21.691	10,217,200
2015-07-16	34.510	35.340	34.350	34.900	23.024	3,993,800
2015-07-15	34.480	34.510	34.200	34.420	22.707	2,482,900
2015-07-14	34.250	34.630	34.110	34.580	22.813	3,246,100
2015-07-13	34.320	34.420	34.060	34.360	22.667	2,800,500
2015-07-10	34.020	34.110	33.870	33.930	22.384	3,801,200
2015-07-09	33.830	34.000	33.520	33.670	22.212	3,101,800
2015-07-08	33.540	33.740	33.260	33.520	22.113	2,712,900
2015-07-07	33.490	33.990	32.990	33.800	22.298	4,145,400
2015-07-06	32.970	33.600	32.910	33.330	21.988	2,177,100
2015-07-02	33.630	33.910	33.360	33.500	22.100	3,041,600
2015-07-01	32.950	33.510	32.780	33.470	22.080	3,940,600
2015-06-30	33.110	33.120	32.560	32.610	21.513	3,604,100
2015-06-29	33.690	33.690	32.660	32.730	21.592	4,667,800
2015-06-26	34.050	34.510	33.940	33.970	22.410	6,265,100
2015-06-25	34.110	34.340	33.800	33.830	22.318	3,606,900
2015-06-24	34.980	35.240	33.910	33.930	22.384	4,977,000
2015-06-23	34.960	35.320	34.850	34.870	23.004	3,933,700
2015-06-22	35.150	35.360	34.760	34.920	23.037	2,466,700
2015-06-19	34.720	35.310	34.550	34.950	23.057	4,367,400
2015-06-18	34.260	35.090	34.210	35.010	23.096	4,563,600
2015-06-17	34.500	34.590	33.810	34.010	22.436	2,564,100
2015-06-16	34.230	34.390	34.020	34.390	22.687	3,084,700
2015-06-15	33.960	34.210	33.750	34.120	22.509	2,817,600
2015-06-12	34.000	34.470	33.970	34.200	22.562	1,945,900
2015-06-11	34.210	34.610	34.150	34.200	22.562	2,416,100
2015-06-10	33.960	34.260	33.850	34.220	22.575	3,319,300
2015-06-09	34.070	34.450	33.750	33.830	22.318	3,210,000
2015-06-08	34.600	34.770	34.220	34.290	22.469	3,572,600
2015-06-05	34.570	34.790	34.420	34.530	22.627	3,760,700
2015-06-04	34.830	35.350	34.510	34.530	22.627	3,105,800
2015-06-03	34.740	35.500	34.630	35.070	22.981	3,344,100
2015-06-02	34.300	35.040	34.250	34.770	22.784	4,087,500
2015-06-01	34.850	34.890	34.310	34.370	22.522	4,550,300
2015-05-29	34.160	34.970	34.160	34.700	22.738	5,587,000
2015-05-28	34.360	34.490	34.030	34.180	22.397	3,863,300
2015-05-27	34.060	34.740	34.000	34.360	22.515	5,472,300
2015-05-26	34.270	34.390	33.780	33.900	22.214	5,091,100
2015-05-22	35.490	35.730	34.130	34.330	22.496	7,758,600
2015-05-21	36.600	36.600	35.020	35.110	23.007	17,991,000
2015-05-20	34.740	34.780	33.730	33.780	22.135	10,769,300
2015-05-19	35.290	35.340	34.800	34.980	22.922	5,168,600
2015-05-18	34.250	35.300	34.130	35.090	22.994	7,063,900
2015-05-15	34.860	34.920	34.500	34.590	22.666	5,486,600
2015-05-14	36.400	36.400	34.790	34.820	22.817	7,669,600
2015-05-13	37.010	37.010	36.000	36.200	23.721	4,243,700

← NewerPage 48 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.