See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.53▼ 2.65%
← BBY stock page

Best Buy Co Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-05-2927.17027.52026.86027.47017.3825,570,700
2014-05-2827.27027.32026.60026.94017.0473,385,700
2014-05-2727.15027.63026.81027.07017.1296,726,400
2014-05-2326.19027.23025.88027.01017.0917,305,400
2014-05-2225.91027.50025.50026.22016.59126,740,200
2014-05-2124.82025.36024.71025.35016.0408,834,000
2014-05-2026.03026.08024.57024.66015.6048,826,900
2014-05-1925.46026.16025.30026.12016.5284,245,800
2014-05-1625.46025.53025.07025.49016.1293,291,600
2014-05-1525.94025.94025.22025.47016.1164,984,900
2014-05-1426.06026.19025.82026.02016.4643,306,100
2014-05-1326.31026.75025.88026.05016.4835,164,800
2014-05-1225.97026.36025.90026.25016.6102,971,200
2014-05-0925.51025.97025.41025.92016.4012,651,000
2014-05-0825.27025.75025.21025.51016.1423,176,700
2014-05-0725.24025.40025.06025.25015.9772,581,900
2014-05-0625.90025.90025.01025.18015.9334,361,500
2014-05-0526.03026.04025.75025.91016.3952,735,100
2014-05-0226.04026.48026.01026.15016.5473,559,000
2014-05-0126.13026.40025.90026.02016.4643,287,800
2014-04-3025.75026.06025.48025.93016.4074,610,300
2014-04-2925.58025.79024.85025.79016.3195,036,400
2014-04-2824.60025.70024.50025.55016.1679,295,800
2014-04-2524.18024.40023.87024.38015.4277,421,800
2014-04-2424.34024.47024.15024.19015.3064,278,100
2014-04-2324.52024.76024.27024.27015.3572,843,300
2014-04-2224.25024.54024.05024.49015.4965,958,400
2014-04-2124.55024.59024.07024.12015.2625,269,900
2014-04-1724.48024.75024.21024.48015.4906,207,600
2014-04-1625.17025.17024.34024.47015.4845,729,700
2014-04-1525.39025.45024.25025.00015.81910,748,200
2014-04-1425.75025.91025.39025.70016.2624,508,200
2014-04-1126.03026.03025.27025.51016.1426,511,800
2014-04-1027.40027.40026.21026.21016.5856,874,800
2014-04-0927.41027.65027.12027.36017.3125,081,800
2014-04-0827.23027.46026.98027.37017.3196,084,100
2014-04-0727.58027.75026.97027.19017.2056,952,200
2014-04-0427.04027.94026.55027.70017.52711,293,800
2014-04-0326.82026.99026.53026.77016.9394,248,800
2014-04-0226.37027.12026.30026.80016.9585,283,500
2014-04-0126.41026.58026.05026.38016.6924,848,300
2014-03-3126.34026.59026.05026.41016.7114,524,900
2014-03-2825.78026.70025.74026.07016.4965,553,300
2014-03-2725.72025.79025.13025.73016.2815,647,500
2014-03-2626.32026.36025.59025.77016.3064,241,200
2014-03-2526.53026.60026.10026.19016.5724,804,300
2014-03-2426.93027.20026.14026.35016.6736,864,800
2014-03-2126.09026.96025.91026.96017.05912,175,200
2014-03-2025.67026.07025.32025.84016.3504,625,100
2014-03-1925.91026.01025.65025.75016.2943,534,500
2014-03-1825.98025.99025.63025.88016.3764,430,100
2014-03-1725.82026.17025.63026.01016.3504,242,500
2014-03-1425.28025.80025.24025.70016.1563,853,200
2014-03-1325.91026.03025.22025.29015.8985,826,400
2014-03-1225.86025.93025.50025.74016.1814,728,500
2014-03-1126.17026.23025.74025.97016.3255,578,000
2014-03-1025.78026.31025.53026.24016.4957,770,400
2014-03-0725.55025.97025.19025.80016.2186,718,800
2014-03-0625.62025.62024.70025.44015.99210,357,200
2014-03-0525.98026.38025.39025.54016.0558,706,700
← NewerPage 53 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2005-08-043:2
2002-05-133:2
1999-03-192:1
1998-05-272:1
1994-04-292:1
1993-09-023:2

Dividends

Ex-dateAmount
2026-09-170.9600 USD
2026-06-180.9600 USD
2026-03-240.9600 USD
2025-12-160.9500 USD
2025-09-180.9500 USD
2025-06-180.9500 USD
2025-03-250.9500 USD
2024-12-170.9400 USD
2024-09-190.9400 USD
2024-06-200.9400 USD
2024-03-200.9400 USD
2023-12-110.9200 USD
2023-09-180.9200 USD
2023-06-140.9200 USD
2023-03-220.9200 USD
2022-12-120.8800 USD
2022-09-190.8800 USD
2022-06-130.8800 USD
2022-03-230.8800 USD
2021-12-130.7000 USD
2021-09-130.7000 USD
2021-06-160.7000 USD
2021-03-170.7000 USD
2020-12-140.5500 USD
2020-09-140.5500 USD
2020-06-100.5500 USD
2020-03-180.5500 USD
2019-12-160.5000 USD
2019-09-180.5000 USD
2019-06-120.5000 USD
2019-03-190.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.