Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	27.580	27.900	26.630	26.870	16.746	5,823,500
2013-06-13	26.790	27.590	26.780	27.560	17.176	6,204,100
2013-06-12	27.920	27.930	26.760	26.880	16.752	5,497,500
2013-06-11	27.590	28.070	27.420	27.890	17.381	6,242,100
2013-06-10	27.380	28.220	27.290	28.040	17.475	4,847,100
2013-06-07	27.650	27.750	27.120	27.360	17.051	3,495,400
2013-06-06	27.020	27.710	26.820	27.680	17.145	4,857,500
2013-06-05	27.190	27.920	27.030	27.090	16.779	8,352,400
2013-06-04	27.220	28.040	27.140	27.400	16.971	6,992,200
2013-06-03	28.230	28.370	26.850	27.360	16.946	10,415,800
2013-05-31	27.590	28.260	27.500	27.550	17.064	10,217,700
2013-05-30	27.150	28.170	27.150	27.740	17.182	10,796,800
2013-05-29	26.490	27.100	26.360	27.040	16.748	7,166,200
2013-05-28	26.270	26.780	26.220	26.730	16.556	7,288,500
2013-05-24	26.120	26.340	25.650	26.030	16.123	4,140,300
2013-05-23	25.400	26.340	25.300	26.290	16.284	5,321,400
2013-05-22	25.640	26.430	25.270	25.650	15.887	9,695,500
2013-05-21	26.090	26.990	25.170	25.640	15.881	20,917,600
2013-05-20	26.890	27.370	26.470	26.810	16.606	7,881,000
2013-05-17	25.890	26.970	25.870	26.900	16.662	5,906,800
2013-05-16	26.150	26.270	25.700	25.900	16.042	3,623,000
2013-05-15	26.490	26.650	25.880	26.400	16.352	5,577,000
2013-05-14	25.330	27.150	25.300	26.740	16.562	7,446,300
2013-05-13	25.470	25.540	25.110	25.310	15.677	3,421,600
2013-05-10	25.650	25.690	24.980	25.370	15.714	4,185,100
2013-05-09	25.490	26.140	25.450	25.600	15.856	4,496,200
2013-05-08	26.010	26.420	25.390	25.510	15.801	5,985,000
2013-05-07	26.370	26.450	26.000	26.120	16.178	3,659,500
2013-05-06	26.470	26.590	25.900	26.340	16.315	4,664,300
2013-05-03	26.450	26.620	25.950	26.520	16.426	5,107,800
2013-05-02	25.900	26.370	25.830	26.260	16.265	4,392,600
2013-05-01	25.690	26.440	25.440	25.900	16.042	7,446,000
2013-04-30	25.710	26.920	25.650	25.990	16.098	23,284,900
2013-04-29	23.580	24.200	23.300	24.200	14.989	5,288,200
2013-04-26	24.040	24.210	23.400	23.500	14.556	4,644,100
2013-04-25	23.780	24.370	23.700	24.140	14.952	5,284,800
2013-04-24	24.150	24.380	23.530	23.770	14.723	4,495,800
2013-04-23	23.730	24.340	23.620	24.130	14.946	6,209,300
2013-04-22	23.140	23.940	22.870	23.680	14.667	5,293,600
2013-04-19	23.180	23.580	22.800	23.250	14.401	5,041,400
2013-04-18	23.500	23.710	22.780	22.970	14.227	6,092,400
2013-04-17	23.400	23.670	23.060	23.380	14.481	6,153,700
2013-04-16	23.030	23.730	22.920	23.660	14.655	7,348,600
2013-04-15	23.910	24.270	22.550	22.940	14.209	11,306,700
2013-04-12	24.070	24.230	23.420	24.090	14.921	14,928,700
2013-04-11	24.600	24.900	23.980	24.110	14.933	11,820,900
2013-04-10	25.760	25.760	24.400	24.820	15.373	14,277,700
2013-04-09	25.660	26.090	25.310	25.740	15.943	12,262,700
2013-04-08	25.500	26.290	24.750	25.960	16.079	31,696,800
2013-04-05	24.850	25.460	24.310	25.450	15.763	25,427,300
2013-04-04	21.720	25.300	21.710	25.130	15.565	55,397,700
2013-04-03	21.730	22.080	21.470	21.650	13.410	7,599,400
2013-04-02	21.750	22.200	21.570	21.640	13.404	7,679,200
2013-04-01	22.130	22.460	21.640	21.680	13.428	6,090,200
2013-03-28	22.180	22.530	22.000	22.150	13.719	8,861,600
2013-03-27	22.300	22.730	21.770	22.150	13.719	10,647,800
2013-03-26	23.100	23.240	22.270	22.700	14.060	9,421,100
2013-03-25	22.900	23.460	22.620	23.200	14.370	9,797,900
2013-03-22	22.580	22.980	21.830	22.780	14.110	15,684,100
2013-03-21	22.940	23.350	22.360	22.460	13.911	15,834,400

← NewerPage 57 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.