Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	17.620	17.740	16.930	16.930	10.263	5,658,300
2012-09-24	17.750	17.830	17.550	17.610	10.675	5,581,400
2012-09-21	18.140	18.250	17.810	17.810	10.796	6,333,200
2012-09-20	17.850	18.300	17.750	18.090	10.966	4,942,500
2012-09-19	17.700	18.290	17.660	17.940	10.875	5,948,600
2012-09-18	17.710	17.920	17.460	17.660	10.705	6,054,300
2012-09-17	18.500	18.520	17.800	17.960	10.887	6,585,500
2012-09-14	18.170	18.700	18.170	18.580	11.263	5,117,100
2012-09-13	18.550	18.590	18.100	18.320	11.105	5,691,300
2012-09-12	18.670	18.790	18.480	18.580	11.263	5,636,600
2012-09-11	18.370	18.630	18.100	18.580	11.263	4,027,700
2012-09-10	18.200	18.640	18.120	18.180	11.020	4,150,200
2012-09-07	18.110	18.630	17.930	18.230	11.051	7,183,800
2012-09-06	18.010	18.250	17.950	18.240	10.954	5,660,300
2012-09-05	18.070	18.190	17.840	17.910	10.755	6,298,400
2012-09-04	17.720	18.050	17.510	18.020	10.822	4,900,100
2012-08-31	17.890	18.150	17.610	17.740	10.653	5,824,300
2012-08-30	18.080	18.200	17.780	17.800	10.689	4,863,900
2012-08-29	17.710	18.290	17.450	18.210	10.936	10,840,900
2012-08-28	18.070	18.300	17.550	17.860	10.725	14,533,000
2012-08-27	18.500	18.650	17.790	17.870	10.731	17,241,900
2012-08-24	17.820	17.910	17.170	17.310	10.395	10,553,100
2012-08-23	18.300	18.400	17.840	18.010	10.816	11,546,200
2012-08-22	17.610	18.150	17.520	17.720	10.641	8,557,000
2012-08-21	16.380	18.340	16.250	17.910	10.755	42,308,600
2012-08-20	19.000	19.200	18.140	18.160	10.906	22,010,100
2012-08-17	20.310	20.550	20.070	20.270	12.173	7,585,400
2012-08-16	19.710	20.550	19.590	20.410	12.257	7,959,300
2012-08-15	19.370	19.590	18.980	19.360	11.626	4,166,000
2012-08-14	19.420	19.470	18.970	19.350	11.620	6,479,300
2012-08-13	19.100	19.730	19.100	19.480	11.698	5,501,200
2012-08-10	19.030	19.460	19.000	19.210	11.536	4,709,300
2012-08-09	19.790	19.980	18.460	19.190	11.524	11,702,600
2012-08-08	19.770	20.020	19.500	19.860	11.926	8,376,200
2012-08-07	19.790	20.050	19.260	19.900	11.950	12,291,800
2012-08-06	21.600	21.600	19.100	19.990	12.005	49,668,900
2012-08-03	17.800	17.830	17.500	17.640	10.593	4,234,100
2012-08-02	17.850	17.870	17.170	17.390	10.443	6,861,300
2012-08-01	18.170	18.690	17.840	18.070	10.852	12,308,900
2012-07-31	17.920	18.320	17.840	18.090	10.864	7,382,400
2012-07-30	18.790	18.800	17.770	18.060	10.846	7,942,700
2012-07-27	17.400	17.890	17.390	17.760	10.665	7,530,700
2012-07-26	17.590	17.680	16.970	17.230	10.347	10,930,200
2012-07-25	18.000	18.030	17.260	17.340	10.413	9,654,500
2012-07-24	18.530	18.660	17.870	18.100	10.870	10,517,800
2012-07-23	18.000	18.830	17.770	18.680	11.218	8,900,300
2012-07-20	18.620	18.710	18.120	18.230	10.948	6,583,600
2012-07-19	18.790	18.900	18.460	18.760	11.266	6,771,200
2012-07-18	18.720	19.100	18.610	18.850	11.320	6,018,400
2012-07-17	18.920	19.000	18.440	18.820	11.302	5,287,100
2012-07-16	19.130	19.180	18.620	18.900	11.350	6,995,400
2012-07-13	18.870	19.060	18.380	19.000	11.410	9,987,600
2012-07-12	19.300	19.520	18.930	19.020	11.422	12,656,500
2012-07-11	19.930	20.330	19.310	19.370	11.632	16,446,900
2012-07-10	21.280	21.710	19.600	21.140	12.695	7,371,200
2012-07-09	21.510	21.580	20.930	21.180	12.719	6,369,600
2012-07-06	21.580	21.800	21.500	21.590	12.965	7,996,700
2012-07-05	21.910	22.170	21.720	21.740	13.055	6,155,600
2012-07-03	22.070	22.140	21.580	21.750	13.061	6,485,800
2012-07-02	21.880	23.570	21.820	22.200	13.332	35,779,100

← NewerPage 60 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.