Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	36.740	36.900	36.420	36.800	24.114	3,646,600
2015-05-11	36.520	37.180	36.510	36.970	24.226	2,914,900
2015-05-08	36.420	36.740	36.260	36.610	23.990	2,895,900
2015-05-07	35.300	36.230	35.210	36.120	23.669	3,004,000
2015-05-06	35.690	35.750	35.180	35.320	23.144	3,541,100
2015-05-05	35.700	35.920	35.330	35.470	23.243	3,335,300
2015-05-04	35.180	35.760	35.160	35.640	23.354	2,849,500
2015-05-01	34.760	35.400	34.740	35.180	23.053	3,189,400
2015-04-30	34.670	35.170	34.490	34.650	22.705	3,504,700
2015-04-29	35.360	35.670	34.680	34.860	22.843	3,902,700
2015-04-28	35.420	36.160	35.320	35.720	23.407	3,061,000
2015-04-27	35.550	35.690	35.250	35.330	23.151	2,737,500
2015-04-24	35.650	35.780	35.070	35.390	23.190	7,449,100
2015-04-23	35.950	36.660	35.910	36.130	23.675	5,108,100
2015-04-22	36.490	36.680	35.940	36.180	23.708	4,719,900
2015-04-21	36.750	36.990	36.290	36.450	23.885	4,535,800
2015-04-20	36.860	36.940	36.570	36.580	23.970	3,580,700
2015-04-17	36.910	37.000	36.190	36.460	23.891	4,682,500
2015-04-16	37.500	37.500	37.080	37.190	24.370	3,607,400
2015-04-15	38.050	38.270	37.510	37.550	24.606	2,738,500
2015-04-14	38.130	38.270	36.670	37.800	24.769	5,244,900
2015-04-13	38.450	38.700	38.120	38.340	25.123	2,902,500
2015-04-10	38.790	38.840	38.410	38.580	25.281	2,346,500
2015-04-09	38.020	38.780	38.020	38.710	25.366	3,330,500
2015-04-08	38.210	38.500	37.680	38.360	25.136	3,982,000
2015-04-07	38.330	38.880	38.030	38.060	24.940	4,385,100
2015-04-06	37.830	38.500	37.800	38.210	25.038	4,003,500
2015-04-02	37.300	38.310	37.220	38.220	25.045	4,273,200
2015-04-01	37.630	37.830	36.930	37.210	24.383	6,140,500
2015-03-31	38.710	38.710	37.750	37.790	24.763	5,476,700
2015-03-30	38.440	39.340	38.440	38.750	25.392	4,166,200
2015-03-27	38.610	38.830	37.830	38.480	25.215	4,701,000
2015-03-26	39.170	39.230	38.380	38.400	25.163	5,191,900
2015-03-25	40.710	40.850	39.380	39.420	25.831	5,218,300
2015-03-24	40.880	41.050	40.360	40.850	26.768	4,286,500
2015-03-23	40.860	41.450	40.770	40.860	26.775	3,705,500
2015-03-20	41.130	41.130	40.320	40.790	26.729	7,083,400
2015-03-19	41.710	41.860	41.360	41.600	26.775	3,435,500
2015-03-18	41.510	41.920	40.830	41.770	26.884	4,018,800
2015-03-17	41.420	42.000	41.260	41.640	26.800	4,906,900
2015-03-16	40.810	41.750	40.810	41.630	26.794	4,660,600
2015-03-13	40.900	41.050	40.310	40.530	26.086	4,175,700
2015-03-12	40.070	41.100	40.050	40.850	26.292	4,173,800
2015-03-11	40.090	40.600	40.000	40.220	25.886	4,921,800
2015-03-10	39.510	40.010	39.080	39.970	25.726	5,316,600
2015-03-09	39.670	39.880	39.340	39.830	25.635	3,619,000
2015-03-06	39.700	40.490	39.490	39.710	25.558	5,254,600
2015-03-05	39.770	39.950	39.390	39.630	25.507	4,710,000
2015-03-04	39.500	39.980	39.060	39.790	25.610	7,778,200
2015-03-03	39.440	39.910	38.650	39.180	25.217	11,784,800
2015-03-02	38.200	38.880	38.050	38.630	24.863	6,484,000
2015-02-27	37.800	38.200	37.280	38.100	24.522	4,658,200
2015-02-26	38.300	38.490	37.500	37.550	24.168	4,928,700
2015-02-25	38.290	38.650	38.030	38.300	24.651	4,032,500
2015-02-24	38.890	39.030	37.940	38.260	24.625	4,405,400
2015-02-23	39.350	39.450	38.580	38.990	25.095	4,004,100
2015-02-20	39.160	39.360	38.720	39.280	25.281	4,321,900
2015-02-19	39.120	39.470	38.990	39.130	25.185	3,054,500
2015-02-18	39.220	39.220	38.630	39.120	25.178	3,323,100
2015-02-17	39.060	39.350	38.760	39.280	25.281	2,733,600

← NewerPage 49 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.