Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	26.460	26.540	25.600	25.800	16.218	9,928,800
2014-03-03	26.400	26.670	26.020	26.150	16.439	8,043,400
2014-02-28	25.850	26.960	25.680	26.630	16.740	15,418,900
2014-02-27	27.700	28.200	25.420	25.570	16.074	33,924,600
2014-02-26	25.540	26.200	25.260	25.820	16.231	14,597,600
2014-02-25	25.080	26.070	25.070	25.310	15.910	12,967,200
2014-02-24	24.750	25.340	24.590	25.170	15.822	6,028,600
2014-02-21	24.800	25.030	24.580	24.640	15.489	4,626,900
2014-02-20	24.730	25.050	24.660	24.840	15.615	5,198,000
2014-02-19	24.980	25.110	24.770	24.880	15.640	6,869,500
2014-02-18	24.940	25.170	24.610	24.990	15.709	4,403,200
2014-02-14	24.690	24.940	24.470	24.780	15.577	4,055,800
2014-02-13	24.730	24.820	24.450	24.680	15.514	5,996,500
2014-02-12	25.420	25.540	24.610	24.890	15.646	8,324,400
2014-02-11	25.290	25.660	25.160	25.420	15.980	10,683,700
2014-02-10	24.510	25.330	24.160	25.240	15.866	12,057,100
2014-02-07	23.810	24.780	23.790	24.550	15.433	9,197,900
2014-02-06	23.050	23.990	23.030	23.710	14.905	6,581,900
2014-02-05	22.510	23.220	22.300	23.120	14.534	8,257,600
2014-02-04	23.170	23.380	22.660	22.780	14.320	8,967,900
2014-02-03	23.540	23.630	22.500	23.070	14.502	12,276,500
2014-01-31	22.350	23.940	22.150	23.540	14.798	13,508,100
2014-01-30	24.290	24.480	22.680	22.720	14.282	15,266,200
2014-01-29	24.510	24.600	23.850	23.970	15.068	7,392,600
2014-01-28	24.460	25.090	24.440	24.720	15.540	9,137,800
2014-01-27	25.040	25.130	24.290	24.600	15.464	9,993,600
2014-01-24	25.780	25.780	24.910	25.020	15.728	11,838,900
2014-01-23	26.000	26.340	25.670	26.070	16.388	14,651,900
2014-01-22	24.600	26.110	24.470	26.010	16.350	23,685,400
2014-01-21	24.590	25.090	24.250	24.470	15.382	24,850,500
2014-01-17	27.010	27.050	24.410	24.430	15.357	60,329,500
2014-01-16	25.910	28.200	25.780	26.830	16.866	85,048,000
2014-01-15	37.300	37.850	36.410	37.570	23.617	14,038,700
2014-01-14	36.940	37.230	35.670	37.050	23.290	12,134,700
2014-01-13	37.800	38.430	36.600	36.860	23.171	5,669,700
2014-01-10	37.720	37.930	36.860	37.810	23.768	4,837,800
2014-01-09	37.500	37.880	36.860	37.530	23.592	8,088,000
2014-01-08	38.470	39.000	37.610	37.840	23.787	6,931,900
2014-01-07	39.150	39.690	37.780	38.380	24.127	7,839,100
2014-01-06	39.960	40.450	38.300	39.410	24.774	11,006,600
2014-01-03	40.500	40.850	40.340	40.680	25.572	2,564,800
2014-01-02	39.750	41.000	39.620	40.500	25.459	4,012,800
2013-12-31	40.020	40.290	39.700	39.880	25.069	2,926,900
2013-12-30	40.260	40.260	39.320	40.010	25.151	3,749,900
2013-12-27	41.020	41.240	40.060	40.170	25.252	2,729,700
2013-12-26	40.240	41.170	40.240	41.040	25.799	3,396,600
2013-12-24	40.520	40.740	40.070	40.220	25.283	1,520,000
2013-12-23	39.760	40.740	39.580	40.610	25.528	4,901,100
2013-12-20	41.420	41.450	39.640	39.660	24.931	10,066,500
2013-12-19	42.000	42.000	41.200	41.350	25.994	3,010,600
2013-12-18	41.630	42.210	40.960	41.960	26.377	4,616,000
2013-12-17	41.640	41.680	40.840	41.220	25.912	3,630,700
2013-12-16	40.860	41.890	40.710	41.730	26.232	4,278,500
2013-12-13	40.380	41.250	40.380	40.510	25.466	3,951,400
2013-12-12	40.510	41.040	40.000	40.230	25.289	4,934,600
2013-12-11	41.360	41.490	40.260	40.510	25.466	3,279,000
2013-12-10	41.420	41.930	41.160	41.540	26.113	2,486,400
2013-12-09	41.070	41.870	41.070	41.360	26.000	4,514,500
2013-12-06	41.790	42.400	40.890	41.050	25.805	5,002,600
2013-12-05	42.570	43.190	41.540	41.600	26.044	5,397,400

← NewerPage 54 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.