Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	39.030	39.160	38.700	39.110	25.172	4,808,600
2015-02-12	38.250	39.230	38.160	39.190	25.223	6,419,900
2015-02-11	37.850	38.370	37.750	38.250	24.618	4,936,900
2015-02-10	37.290	38.260	37.120	38.070	24.503	5,739,600
2015-02-09	37.050	37.330	36.570	37.070	23.859	4,083,200
2015-02-06	36.670	37.550	36.570	37.360	24.046	8,125,300
2015-02-05	36.160	36.390	35.630	36.090	23.228	4,124,000
2015-02-04	35.660	36.410	35.660	36.210	23.306	5,067,300
2015-02-03	35.220	36.000	34.840	35.950	23.138	6,135,100
2015-02-02	35.140	35.600	34.130	34.970	22.507	8,147,400
2015-01-30	35.970	36.340	35.020	35.200	22.655	7,277,300
2015-01-29	35.310	36.220	35.120	36.090	23.228	4,592,000
2015-01-28	35.650	36.070	35.130	35.130	22.610	5,437,800
2015-01-27	35.260	35.700	35.060	35.400	22.784	3,781,100
2015-01-26	35.010	35.890	34.850	35.830	23.061	4,550,700
2015-01-23	34.910	35.420	34.820	35.010	22.533	4,815,800
2015-01-22	34.220	34.910	33.860	34.890	22.456	6,946,900
2015-01-21	33.900	34.400	33.660	34.100	21.947	7,015,000
2015-01-20	35.120	35.150	33.930	34.040	21.909	6,929,500
2015-01-16	34.390	35.030	33.430	34.990	22.520	10,175,900
2015-01-15	35.130	35.650	33.170	34.300	22.076	40,590,100
2015-01-14	38.690	40.000	38.600	39.910	25.687	11,237,300
2015-01-13	39.820	39.950	38.570	39.100	25.166	8,656,400
2015-01-12	38.640	39.320	38.550	39.090	25.159	8,140,400
2015-01-09	38.920	38.920	37.510	38.060	24.496	5,874,000
2015-01-08	38.990	39.270	38.700	39.110	25.172	8,457,400
2015-01-07	37.980	38.840	37.980	38.530	24.799	5,432,900
2015-01-06	37.650	37.980	36.640	37.450	24.104	6,776,700
2015-01-05	38.550	38.710	37.730	37.790	24.322	4,853,600
2015-01-02	39.170	39.320	38.170	38.790	24.966	3,889,300
2014-12-31	39.340	39.610	38.960	38.980	25.088	2,844,100
2014-12-30	39.380	39.690	39.050	39.380	25.346	3,421,800
2014-12-29	38.870	39.250	38.230	39.080	25.153	4,982,000
2014-12-26	39.240	39.570	39.100	39.140	25.191	2,654,400
2014-12-24	39.660	39.920	38.800	38.890	25.030	2,835,100
2014-12-23	39.230	40.030	38.930	39.690	25.545	6,225,900
2014-12-22	39.110	39.420	38.120	39.230	25.249	4,839,900
2014-12-19	38.590	39.100	38.280	39.010	25.108	6,713,500
2014-12-18	37.970	38.870	37.830	38.480	24.767	5,846,000
2014-12-17	35.930	37.580	35.780	37.470	24.116	5,004,700
2014-12-16	36.590	37.240	35.760	35.770	23.022	4,795,900
2014-12-15	37.100	37.420	36.540	36.910	23.756	4,230,200
2014-12-12	36.600	37.470	36.410	36.850	23.717	5,028,000
2014-12-11	36.320	37.360	36.100	36.630	23.576	4,168,300
2014-12-10	36.360	36.910	35.960	36.000	23.170	4,705,400
2014-12-09	35.850	36.560	35.450	36.470	23.473	4,435,200
2014-12-08	35.430	36.720	35.250	36.590	23.428	7,404,500
2014-12-05	36.050	36.100	35.310	35.630	22.813	5,088,800
2014-12-04	36.750	36.910	35.900	36.080	23.101	5,701,700
2014-12-03	37.250	37.500	35.170	36.040	23.076	14,809,000
2014-12-02	37.360	38.020	37.010	37.200	23.818	7,266,000
2014-12-01	38.870	39.010	36.860	37.260	23.857	10,456,500
2014-11-28	39.060	39.790	38.470	39.410	25.233	7,155,400
2014-11-26	38.410	38.780	38.380	38.750	24.811	5,010,900
2014-11-25	39.000	39.420	38.380	38.410	24.593	7,598,300
2014-11-24	38.280	39.020	38.020	38.900	24.907	7,395,200
2014-11-21	38.670	38.820	37.980	38.030	24.350	8,820,600
2014-11-20	38.540	38.690	37.020	38.020	24.343	26,049,900
2014-11-19	35.200	36.350	34.900	35.540	22.756	13,691,800
2014-11-18	35.220	35.440	34.370	34.900	22.346	6,418,400

← NewerPage 50 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.