Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	24.280	24.680	23.960	24.620	14.558	6,952,000
2012-01-06	23.580	24.600	23.560	24.220	14.321	8,873,400
2012-01-05	23.200	23.790	22.850	23.440	13.860	8,463,300
2012-01-04	23.640	23.640	22.950	23.230	13.736	7,836,500
2012-01-03	23.700	23.880	23.540	23.680	14.002	5,431,600
2011-12-30	23.100	23.500	23.070	23.370	13.818	4,120,600
2011-12-29	22.890	23.170	22.880	23.110	13.665	3,552,100
2011-12-28	23.430	23.510	22.890	23.000	13.505	4,364,100
2011-12-27	23.200	23.580	22.850	23.430	13.758	6,687,400
2011-12-23	23.120	23.290	23.000	23.280	13.669	3,759,100
2011-12-22	22.850	23.300	22.770	23.220	13.634	6,018,400
2011-12-21	23.040	23.100	22.700	22.880	13.435	5,944,900
2011-12-20	22.830	23.260	22.690	23.060	13.540	9,391,800
2011-12-19	23.250	23.390	22.480	22.560	13.247	8,941,300
2011-12-16	23.530	23.590	23.130	23.190	13.617	8,805,700
2011-12-15	23.470	23.850	23.120	23.360	13.716	8,529,800
2011-12-14	23.830	24.080	23.010	23.350	13.711	14,835,500
2011-12-13	25.480	25.710	23.620	23.730	13.934	31,746,700
2011-12-12	28.020	28.460	27.450	28.070	16.482	7,806,000
2011-12-09	27.400	28.210	27.180	28.110	16.505	4,685,700
2011-12-08	28.050	28.510	27.330	27.420	16.100	5,906,900
2011-12-07	28.000	28.250	27.320	28.120	16.511	5,207,000
2011-12-06	28.320	28.510	27.980	28.130	16.517	5,905,100
2011-12-05	27.960	28.530	27.820	28.370	16.658	5,401,500
2011-12-02	27.410	27.750	27.150	27.600	16.206	5,143,100
2011-12-01	26.860	27.360	26.800	27.070	15.895	6,444,800
2011-11-30	28.240	28.420	26.950	27.090	15.907	9,965,300
2011-11-29	26.620	27.980	26.500	27.860	16.359	8,963,300
2011-11-28	26.950	27.030	26.220	26.490	15.554	5,706,700
2011-11-25	25.540	26.380	25.540	25.630	15.049	2,795,800
2011-11-23	25.970	26.170	25.630	25.710	15.096	3,224,000
2011-11-22	26.280	26.430	25.900	26.180	15.372	4,582,500
2011-11-21	26.620	26.740	25.810	26.410	15.507	6,144,900
2011-11-18	27.550	27.690	26.900	27.060	15.889	5,412,000
2011-11-17	28.090	28.160	27.250	27.520	16.159	6,125,900
2011-11-16	27.760	28.340	27.670	28.060	16.476	6,530,200
2011-11-15	27.430	28.100	27.430	28.060	16.476	7,092,900
2011-11-14	27.930	28.130	27.520	27.640	16.229	3,804,300
2011-11-11	27.620	28.360	27.600	28.090	16.494	5,186,200
2011-11-10	27.680	28.090	27.020	27.300	16.030	7,661,900
2011-11-09	26.630	27.960	26.620	27.220	15.983	10,188,900
2011-11-08	26.500	26.880	25.880	26.840	15.760	6,642,400
2011-11-07	27.190	27.530	26.240	26.460	15.537	6,674,400
2011-11-04	26.700	27.520	26.700	27.310	16.036	5,305,000
2011-11-03	26.820	27.050	25.980	27.010	15.860	5,404,100
2011-11-02	26.460	27.000	26.400	26.590	15.613	6,004,100
2011-11-01	25.520	26.480	25.330	25.930	15.225	5,213,100
2011-10-31	26.650	26.960	26.100	26.230	15.402	6,598,600
2011-10-28	27.240	27.330	26.250	26.500	15.560	6,594,300
2011-10-27	27.180	27.600	26.960	27.050	15.883	8,961,600
2011-10-26	26.440	26.850	25.880	26.650	15.648	6,126,800
2011-10-25	26.110	26.580	25.900	26.050	15.296	3,768,600
2011-10-24	26.120	26.840	26.100	26.430	15.519	4,071,400
2011-10-21	26.010	26.390	25.690	26.080	15.314	3,580,500
2011-10-20	25.000	25.810	24.650	25.730	15.108	5,085,300
2011-10-19	25.230	25.430	24.870	25.040	14.703	3,940,100
2011-10-18	24.940	25.640	24.530	25.380	14.902	4,822,600
2011-10-17	25.430	25.750	24.820	24.870	14.603	4,028,100
2011-10-14	25.910	26.040	25.430	25.660	15.067	3,956,100
2011-10-13	25.720	26.040	25.470	25.550	15.002	3,860,300

← NewerPage 63 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.