Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	21.120	21.250	20.300	20.960	12.587	8,885,300
2012-06-28	19.600	20.940	19.390	20.880	12.539	14,535,900
2012-06-27	19.270	19.920	18.870	19.800	11.890	9,559,300
2012-06-26	18.630	21.590	18.390	19.370	11.632	17,381,100
2012-06-25	19.000	19.050	18.470	18.510	11.116	6,737,200
2012-06-22	19.590	19.790	19.180	19.190	11.524	6,428,300
2012-06-21	20.440	20.540	19.310	19.480	11.698	8,107,000
2012-06-20	20.290	20.440	20.080	20.310	12.197	5,529,100
2012-06-19	20.340	20.910	20.100	20.230	12.149	11,344,300
2012-06-18	19.850	20.060	19.660	19.800	11.890	4,565,200
2012-06-15	19.830	20.040	19.790	20.030	12.029	6,379,700
2012-06-14	19.720	19.930	19.560	19.810	11.896	6,645,800
2012-06-13	19.880	20.040	19.290	19.400	11.650	9,880,400
2012-06-12	19.620	20.090	19.500	20.040	12.035	6,904,400
2012-06-11	20.130	20.440	19.480	19.500	11.710	9,073,500
2012-06-08	19.540	20.340	19.400	19.980	11.999	10,546,700
2012-06-07	19.070	20.320	18.190	19.700	11.734	32,893,900
2012-06-06	19.270	19.900	19.250	19.890	11.847	6,675,900
2012-06-05	18.190	19.250	18.180	19.170	11.419	9,720,900
2012-06-04	18.320	18.430	17.920	18.220	10.853	8,967,300
2012-06-01	18.290	18.600	18.180	18.300	10.900	7,511,100
2012-05-31	19.140	19.200	18.590	18.720	11.151	6,424,700
2012-05-30	19.150	19.440	19.000	19.200	11.436	5,738,800
2012-05-29	19.250	19.400	19.050	19.280	11.484	6,078,600
2012-05-25	18.680	19.250	18.680	19.170	11.419	5,633,600
2012-05-24	18.750	19.030	18.560	18.820	11.210	8,254,300
2012-05-23	18.270	18.610	17.960	18.570	11.061	7,263,500
2012-05-22	18.800	18.860	17.940	18.460	10.996	22,900,400
2012-05-21	17.660	18.290	17.530	18.170	10.823	10,081,500
2012-05-18	18.550	18.660	17.840	18.020	10.734	9,787,000
2012-05-17	18.970	18.970	18.420	18.440	10.984	10,734,700
2012-05-16	19.240	19.490	18.920	18.920	11.270	5,436,100
2012-05-15	19.640	19.650	19.050	19.120	11.389	4,722,100
2012-05-14	19.140	19.700	19.020	19.560	11.651	7,975,500
2012-05-11	19.470	19.850	19.230	19.280	11.484	7,506,100
2012-05-10	20.180	20.200	19.880	19.940	11.877	7,003,500
2012-05-09	19.900	20.400	19.790	20.100	11.973	6,043,600
2012-05-08	20.470	20.500	19.800	20.120	11.984	7,819,200
2012-05-07	20.660	20.950	20.560	20.620	12.282	5,193,700
2012-05-04	21.580	21.590	20.780	20.820	12.401	5,938,500
2012-05-03	22.180	22.200	21.480	21.590	12.860	8,957,900
2012-05-02	22.270	22.280	21.980	22.100	13.164	3,989,800
2012-05-01	22.060	22.690	21.990	22.450	13.372	5,557,900
2012-04-30	22.330	22.420	21.930	22.070	13.146	3,474,900
2012-04-27	22.230	22.330	21.850	22.330	13.301	5,458,000
2012-04-26	22.090	22.220	21.950	22.110	13.170	4,800,200
2012-04-25	21.910	22.180	21.810	22.080	13.152	4,790,200
2012-04-24	21.480	21.830	21.240	21.700	12.926	6,762,000
2012-04-23	21.260	21.950	21.130	21.750	12.955	7,599,300
2012-04-20	21.940	22.000	21.390	21.470	12.789	9,819,400
2012-04-19	22.060	22.300	21.890	22.000	13.104	4,413,000
2012-04-18	22.240	22.430	21.980	22.060	13.140	6,275,000
2012-04-17	21.890	22.020	21.720	21.920	13.057	5,924,400
2012-04-16	22.050	22.070	21.570	21.850	12.920	7,236,500
2012-04-13	22.200	22.470	21.930	22.040	13.032	18,355,900
2012-04-12	21.930	22.550	21.810	22.240	13.150	19,379,400
2012-04-11	21.290	22.140	21.210	21.960	12.985	13,638,100
2012-04-10	22.480	23.740	21.210	21.320	12.606	29,616,700
2012-04-09	22.310	22.740	22.070	22.650	13.393	6,961,000
2012-04-05	22.740	22.940	22.430	22.650	13.393	6,948,300

← NewerPage 61 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.