Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	37.420	37.920	37.010	37.920	23.740	4,761,900
2013-09-09	37.220	37.720	37.020	37.160	23.264	4,065,700
2013-09-06	37.360	37.440	36.690	37.020	23.177	5,925,000
2013-09-05	37.200	37.590	37.110	37.490	23.364	5,589,800
2013-09-04	37.080	37.980	36.880	37.140	23.146	9,301,900
2013-09-03	36.440	37.000	36.440	36.990	23.053	5,985,900
2013-08-30	36.390	36.450	35.900	36.000	22.436	4,936,300
2013-08-29	35.800	36.650	35.620	36.350	22.654	6,188,500
2013-08-28	35.060	36.140	34.920	35.810	22.317	7,196,800
2013-08-27	35.170	35.440	34.750	35.020	21.825	7,268,200
2013-08-26	35.090	36.130	34.890	35.810	22.317	5,116,800
2013-08-23	34.960	35.680	34.820	35.080	21.862	7,032,700
2013-08-22	33.950	35.440	33.950	35.200	21.937	8,292,000
2013-08-21	34.660	34.910	33.560	33.750	21.034	11,007,800
2013-08-20	34.180	34.820	33.010	34.800	21.688	31,447,700
2013-08-19	30.470	31.230	30.400	30.730	19.151	5,688,900
2013-08-16	30.740	31.360	30.330	30.370	18.927	5,003,400
2013-08-15	31.170	31.500	30.580	30.810	19.201	5,009,300
2013-08-14	30.940	32.170	30.710	31.670	19.737	7,030,100
2013-08-13	30.880	31.010	30.350	30.860	19.232	3,652,500
2013-08-12	30.460	31.600	30.440	30.860	19.232	4,242,400
2013-08-09	30.970	31.170	30.410	30.630	19.089	2,797,700
2013-08-08	30.280	31.420	30.160	31.030	19.338	4,407,900
2013-08-07	31.120	31.180	30.170	30.440	18.971	5,512,800
2013-08-06	31.200	31.540	30.770	31.390	19.563	4,597,700
2013-08-05	31.190	31.730	31.090	31.240	19.469	4,872,400
2013-08-02	30.620	31.330	30.050	31.300	19.507	3,200,000
2013-08-01	30.180	30.750	30.150	30.710	19.139	3,506,600
2013-07-31	29.320	30.360	29.260	30.090	18.753	3,978,100
2013-07-30	28.900	29.490	28.640	29.340	18.285	3,853,300
2013-07-29	29.500	29.690	28.690	28.860	17.986	2,766,100
2013-07-26	29.700	29.820	29.330	29.650	18.478	1,649,900
2013-07-25	29.340	29.940	29.320	29.930	18.653	2,262,600
2013-07-24	29.350	29.630	29.110	29.330	18.279	2,277,500
2013-07-23	29.410	29.520	29.200	29.330	18.279	2,260,200
2013-07-22	28.970	29.420	28.650	29.400	18.323	2,333,600
2013-07-19	28.930	29.020	28.560	28.970	18.055	3,114,400
2013-07-18	28.610	29.020	28.310	28.810	17.955	3,568,700
2013-07-17	29.210	29.310	28.490	28.540	17.787	3,333,800
2013-07-16	29.610	29.700	28.820	29.140	18.160	3,148,700
2013-07-15	29.760	29.920	29.470	29.600	18.447	3,399,400
2013-07-12	29.390	29.910	29.060	29.730	18.528	7,443,200
2013-07-11	28.830	29.480	28.720	29.380	18.310	5,575,600
2013-07-10	29.530	29.530	28.030	28.470	17.743	10,768,800
2013-07-09	30.070	30.350	29.550	29.730	18.528	5,496,100
2013-07-08	29.940	30.330	29.790	30.020	18.709	5,722,100
2013-07-05	29.450	29.850	29.160	29.730	18.528	4,072,600
2013-07-03	28.950	29.540	28.770	29.420	18.335	4,351,100
2013-07-02	29.710	29.720	28.110	28.690	17.880	7,234,300
2013-07-01	27.900	29.910	27.720	29.740	18.534	12,006,700
2013-06-28	27.690	27.960	27.320	27.330	17.032	4,107,600
2013-06-27	27.400	27.920	27.360	27.840	17.350	3,220,900
2013-06-26	26.900	27.290	26.510	27.280	17.001	3,270,100
2013-06-25	26.610	26.970	26.320	26.740	16.665	5,151,400
2013-06-24	26.360	26.560	25.780	26.320	16.403	3,326,400
2013-06-21	26.680	27.170	26.450	26.770	16.683	6,840,100
2013-06-20	27.200	27.400	26.270	26.590	16.571	4,403,400
2013-06-19	27.910	28.100	27.630	27.660	17.238	3,872,600
2013-06-18	27.390	28.200	26.900	28.060	17.487	5,072,800
2013-06-17	27.020	27.480	26.970	27.410	17.082	4,270,000

← NewerPage 56 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.