Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	11.840	11.860	11.600	11.670	7.173	8,453,000
2012-12-20	11.910	12.100	11.800	11.970	7.357	5,882,200
2012-12-19	12.170	12.220	11.880	11.900	7.314	6,052,200
2012-12-18	12.320	12.380	12.090	12.120	7.449	8,354,700
2012-12-17	12.090	12.290	12.060	12.270	7.542	7,944,800
2012-12-14	12.460	12.590	11.600	12.050	7.406	42,322,400
2012-12-13	13.870	14.480	13.700	14.120	8.679	44,057,800
2012-12-12	12.080	12.380	11.870	12.180	7.486	16,364,900
2012-12-11	12.430	12.480	11.980	12.110	7.443	7,755,900
2012-12-10	11.750	12.480	11.650	12.390	7.615	7,808,300
2012-12-07	12.410	12.500	11.910	11.990	7.369	7,202,200
2012-12-06	12.110	12.440	12.050	12.360	7.492	8,994,700
2012-12-05	12.200	12.450	12.030	12.080	7.323	6,329,100
2012-12-04	12.930	12.980	12.150	12.150	7.365	8,519,300
2012-12-03	13.110	13.160	12.900	12.920	7.832	5,191,700
2012-11-30	12.890	13.130	12.600	13.110	7.947	12,997,400
2012-11-29	13.270	13.500	12.560	12.950	7.850	13,866,900
2012-11-28	12.790	13.350	12.660	13.350	8.092	10,163,700
2012-11-27	12.480	13.410	12.380	12.890	7.814	21,970,900
2012-11-26	11.750	12.590	11.700	12.480	7.565	15,741,500
2012-11-23	11.760	11.940	11.540	11.700	7.092	7,238,000
2012-11-21	11.830	11.960	11.410	11.570	7.013	18,749,300
2012-11-20	12.820	12.860	11.740	11.960	7.250	32,773,500
2012-11-19	14.270	14.300	13.700	13.750	8.335	10,210,200
2012-11-16	15.220	15.320	13.520	13.750	8.335	17,364,800
2012-11-15	15.390	15.530	15.060	15.250	9.244	3,393,700
2012-11-14	15.700	15.880	15.270	15.330	9.293	4,025,600
2012-11-13	15.830	15.890	15.540	15.700	9.517	4,939,400
2012-11-12	15.580	16.250	15.540	15.850	9.608	7,071,400
2012-11-09	15.320	15.520	15.180	15.300	9.275	3,236,200
2012-11-08	15.610	15.610	15.220	15.260	9.250	4,054,400
2012-11-07	15.040	15.980	14.960	15.470	9.378	10,353,600
2012-11-06	14.570	14.960	14.380	14.950	9.062	4,893,000
2012-11-05	14.730	14.980	14.460	14.470	8.771	5,006,100
2012-11-02	15.120	15.190	14.620	14.690	8.905	4,903,000
2012-11-01	15.250	15.290	15.010	15.050	9.123	3,936,300
2012-10-31	14.940	15.330	14.880	15.210	9.220	5,129,400
2012-10-26	15.160	15.340	14.710	14.960	9.068	9,132,300
2012-10-25	16.290	16.340	15.070	15.170	9.196	16,003,700
2012-10-24	16.910	17.030	16.370	16.920	10.257	7,904,200
2012-10-23	16.940	17.210	16.750	16.870	10.226	5,331,800
2012-10-22	17.210	17.480	17.050	17.100	10.366	3,342,500
2012-10-19	17.470	17.470	17.220	17.250	10.457	3,158,600
2012-10-18	17.470	17.660	17.300	17.490	10.602	2,847,200
2012-10-17	17.620	17.720	17.310	17.590	10.663	2,850,100
2012-10-16	17.510	17.740	17.500	17.610	10.675	2,551,300
2012-10-15	17.850	17.910	17.360	17.480	10.596	2,691,600
2012-10-12	17.960	18.050	17.640	17.660	10.705	2,253,700
2012-10-11	17.920	18.050	17.750	17.840	10.814	3,840,900
2012-10-10	17.970	18.200	17.760	17.800	10.790	5,608,100
2012-10-09	17.940	17.980	17.590	17.840	10.814	2,880,300
2012-10-08	17.800	18.220	17.800	17.910	10.857	2,125,000
2012-10-05	18.360	18.500	17.880	18.030	10.929	4,416,200
2012-10-04	17.840	18.530	17.770	18.400	11.154	7,892,200
2012-10-03	17.500	17.870	17.210	17.760	10.766	9,235,500
2012-10-02	17.080	17.150	16.850	16.970	10.287	3,525,800
2012-10-01	17.200	17.440	16.950	16.990	10.299	4,450,100
2012-09-28	17.370	17.520	17.140	17.200	10.426	4,338,400
2012-09-27	17.700	17.760	17.130	17.580	10.657	3,708,100
2012-09-26	16.910	18.110	16.780	17.590	10.663	10,371,100

← NewerPage 59 of 79 · 4,734 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.