Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	22.570	23.460	22.520	23.070	14.289	16,460,900
2013-03-19	21.900	22.350	21.760	22.250	13.781	11,293,400
2013-03-18	21.220	22.250	21.220	22.130	13.602	14,993,500
2013-03-15	21.610	21.800	21.140	21.450	13.184	12,084,900
2013-03-14	20.990	21.550	20.920	21.500	13.215	9,247,000
2013-03-13	20.340	21.260	20.300	20.960	12.883	11,650,100
2013-03-12	20.260	20.600	20.060	20.290	12.471	15,193,900
2013-03-11	20.280	20.450	19.990	20.080	12.342	20,020,200
2013-03-08	19.430	20.610	19.210	20.170	12.397	22,784,100
2013-03-07	18.840	19.330	18.560	19.260	11.838	10,549,500
2013-03-06	19.290	19.500	17.790	18.750	11.524	26,687,200
2013-03-05	18.010	18.450	17.690	18.400	11.309	12,122,100
2013-03-04	17.080	18.130	16.980	17.770	10.922	14,175,700
2013-03-01	17.380	17.460	16.120	17.160	10.547	32,701,900
2013-02-28	16.950	16.950	15.750	16.410	10.086	12,811,700
2013-02-27	16.300	16.640	16.250	16.600	10.203	4,565,300
2013-02-26	17.000	17.160	16.200	16.460	10.117	10,842,200
2013-02-25	17.060	17.340	16.840	17.000	10.449	8,510,600
2013-02-22	17.360	17.410	16.960	17.020	10.461	5,182,000
2013-02-21	17.170	17.500	16.900	17.410	10.701	8,612,700
2013-02-20	17.660	17.700	16.890	17.250	10.602	7,948,000
2013-02-19	17.530	17.760	17.200	17.330	10.652	16,389,900
2013-02-15	15.930	16.890	15.920	16.870	10.369	18,403,300
2013-02-14	15.050	16.360	15.000	15.710	9.656	14,401,800
2013-02-13	15.460	16.200	13.830	15.120	9.293	17,336,000
2013-02-12	15.620	15.700	15.280	15.430	9.484	4,486,700
2013-02-11	15.240	15.800	15.210	15.710	9.656	3,859,000
2013-02-08	15.610	15.650	15.120	15.290	9.398	4,773,500
2013-02-07	15.920	15.980	15.440	15.580	9.576	3,929,800
2013-02-06	15.790	15.910	15.620	15.910	9.779	4,596,700
2013-02-05	15.960	16.170	15.450	15.930	9.791	5,346,100
2013-02-04	16.040	16.140	15.730	15.760	9.687	6,202,600
2013-02-01	16.380	16.410	15.960	16.110	9.902	4,504,100
2013-01-31	15.750	16.330	15.620	16.260	9.994	6,401,400
2013-01-30	16.010	16.140	15.840	15.900	9.773	6,743,100
2013-01-29	16.060	16.200	15.870	15.990	9.828	5,389,900
2013-01-28	16.180	16.360	15.930	16.060	9.871	10,581,100
2013-01-25	15.440	15.820	15.350	15.780	9.699	9,185,700
2013-01-24	15.270	15.510	15.260	15.340	9.428	7,004,300
2013-01-23	15.290	15.730	15.130	15.400	9.465	12,233,300
2013-01-22	14.880	15.770	14.750	15.390	9.459	13,799,100
2013-01-18	14.710	14.930	14.570	14.880	9.146	6,261,700
2013-01-17	14.760	14.960	14.540	14.620	8.986	8,322,800
2013-01-16	14.320	14.760	14.320	14.670	9.017	6,923,300
2013-01-15	14.380	14.500	14.200	14.420	8.863	11,247,000
2013-01-14	14.000	14.670	13.920	14.480	8.900	19,677,200
2013-01-11	13.100	14.380	13.010	14.210	8.734	45,788,000
2013-01-10	11.780	12.320	11.700	12.210	7.505	9,775,300
2013-01-09	11.880	11.940	11.380	11.590	7.124	8,371,900
2013-01-08	12.150	12.200	11.750	11.820	7.265	6,884,600
2013-01-07	12.060	12.220	12.020	12.210	7.505	5,150,000
2013-01-04	11.960	12.110	11.890	12.110	7.443	6,073,000
2013-01-03	11.870	12.210	11.820	11.990	7.369	6,104,600
2013-01-02	12.140	12.210	11.720	11.810	7.259	6,563,200
2012-12-31	11.360	11.880	11.290	11.850	7.283	8,206,500
2012-12-28	11.370	11.440	11.230	11.290	6.939	4,483,400
2012-12-27	11.500	11.520	11.200	11.510	7.074	5,437,400
2012-12-26	11.620	11.690	11.410	11.470	7.050	5,001,200
2012-12-24	11.680	11.720	11.510	11.570	7.111	2,299,100
2012-12-21	11.840	11.860	11.600	11.670	7.173	8,453,000

← NewerPage 58 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.