Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	23.360	23.980	22.760	22.950	13.570	10,274,400
2012-04-03	23.370	23.910	23.300	23.550	13.925	8,253,100
2012-04-02	23.240	23.800	22.800	23.640	13.978	11,182,500
2012-03-30	24.530	24.570	23.610	23.680	14.002	16,859,300
2012-03-29	25.360	25.480	23.960	24.770	14.646	30,389,800
2012-03-28	27.020	27.300	26.530	26.620	15.740	9,783,400
2012-03-27	27.460	27.500	26.880	26.930	15.923	6,918,000
2012-03-26	27.690	27.750	27.100	27.370	16.184	7,478,200
2012-03-23	27.250	27.950	26.830	27.510	16.266	8,408,500
2012-03-22	26.980	27.550	26.750	26.960	15.941	7,781,800
2012-03-21	26.290	27.350	26.270	27.140	16.048	13,473,700
2012-03-20	25.890	26.400	25.470	26.290	15.545	6,833,800
2012-03-19	25.350	26.310	25.310	26.120	15.444	8,536,100
2012-03-16	25.180	25.650	24.920	25.520	15.090	10,234,200
2012-03-15	23.930	25.270	23.390	25.200	14.900	10,098,600
2012-03-14	24.550	24.640	23.730	23.920	14.144	7,229,400
2012-03-13	24.770	24.840	24.480	24.590	14.540	4,513,900
2012-03-12	24.720	24.800	24.450	24.560	14.522	2,788,500
2012-03-09	24.460	24.890	24.410	24.770	14.646	3,224,200
2012-03-08	24.550	24.700	24.330	24.550	14.516	2,507,100
2012-03-07	24.070	24.640	23.920	24.390	14.422	5,401,800
2012-03-06	24.300	24.490	23.980	24.060	14.226	3,884,900
2012-03-05	24.220	24.780	24.020	24.640	14.569	3,848,700
2012-03-02	24.620	24.740	24.280	24.310	14.374	3,271,900
2012-03-01	24.840	25.080	24.590	24.700	14.605	4,097,800
2012-02-29	25.570	25.680	24.660	24.700	14.605	5,794,000
2012-02-28	24.980	25.610	24.750	25.540	15.101	3,951,400
2012-02-27	24.910	25.250	24.660	25.010	14.788	3,013,300
2012-02-24	25.180	25.330	24.920	24.990	14.776	2,821,700
2012-02-23	25.030	25.600	25.030	25.190	14.895	3,938,900
2012-02-22	25.900	26.070	25.050	25.080	14.829	5,706,900
2012-02-21	25.930	26.290	25.850	25.910	15.320	5,444,100
2012-02-17	25.920	26.050	25.690	25.710	15.202	3,311,300
2012-02-16	25.300	25.900	25.280	25.870	15.297	3,622,900
2012-02-15	25.580	25.700	25.180	25.350	14.989	3,686,300
2012-02-14	25.250	25.500	25.140	25.490	15.072	2,780,400
2012-02-13	25.220	25.450	25.020	25.210	14.906	2,733,400
2012-02-10	25.150	25.300	24.920	25.080	14.829	3,456,000
2012-02-09	25.500	25.590	25.040	25.350	14.989	4,519,600
2012-02-08	25.290	25.750	25.240	25.400	15.019	6,504,900
2012-02-07	24.540	25.420	24.440	25.380	15.007	7,672,400
2012-02-06	23.780	24.720	23.760	24.670	14.587	6,574,000
2012-02-03	24.550	24.630	23.800	23.860	14.108	8,449,500
2012-02-02	24.180	24.470	24.120	24.300	14.368	3,742,400
2012-02-01	24.130	24.370	23.980	24.180	14.297	6,653,200
2012-01-31	24.550	24.600	23.680	23.950	14.161	9,743,500
2012-01-30	25.180	25.470	24.960	25.380	15.007	3,745,000
2012-01-27	25.070	25.490	24.890	25.440	15.042	3,981,400
2012-01-26	25.790	25.990	24.940	25.020	14.794	6,562,400
2012-01-25	25.270	25.810	24.850	25.710	15.202	4,581,200
2012-01-24	25.590	25.610	25.110	25.360	14.995	4,197,600
2012-01-23	24.960	25.780	24.950	25.690	15.190	5,514,700
2012-01-20	25.160	25.440	24.970	25.000	14.782	4,287,000
2012-01-19	25.160	25.380	25.060	25.100	14.841	4,611,900
2012-01-18	24.460	25.210	24.320	25.170	14.883	4,546,100
2012-01-17	24.490	24.750	24.380	24.460	14.463	3,510,900
2012-01-13	24.610	24.700	23.980	24.290	14.362	4,295,300
2012-01-12	24.860	24.990	24.540	24.760	14.640	3,791,300
2012-01-11	24.590	25.030	24.460	24.810	14.670	4,682,900
2012-01-10	24.810	24.960	24.390	24.720	14.617	7,090,800

← NewerPage 62 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.