Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	25.940	26.310	25.560	25.820	15.161	4,944,000
2011-10-11	25.120	25.870	24.930	25.790	15.143	4,940,400
2011-10-10	25.200	25.300	24.800	25.090	14.732	4,674,300
2011-10-07	24.840	25.470	24.740	24.770	14.544	10,051,900
2011-10-06	23.190	24.260	23.170	24.260	14.245	5,034,400
2011-10-05	22.940	23.350	22.690	23.160	13.599	9,137,900
2011-10-04	21.840	22.800	21.790	22.780	13.376	9,300,000
2011-10-03	23.190	23.510	22.100	22.120	12.988	9,517,400
2011-09-30	23.880	23.960	23.290	23.300	13.681	5,148,400
2011-09-29	24.900	25.050	23.740	24.380	14.221	8,157,100
2011-09-28	24.800	24.860	24.420	24.470	14.274	8,760,700
2011-09-27	25.640	25.700	24.530	24.690	14.402	9,193,600
2011-09-26	24.290	25.280	24.100	25.220	14.711	4,782,800
2011-09-23	24.140	24.370	23.950	24.180	14.105	6,440,600
2011-09-22	23.360	24.460	23.320	24.250	14.146	9,221,900
2011-09-21	24.850	25.110	24.110	24.120	14.070	4,358,700
2011-09-20	25.240	25.580	24.770	24.790	14.461	5,679,200
2011-09-19	25.040	25.270	24.780	25.100	14.641	5,405,600
2011-09-16	25.910	26.100	25.250	25.430	14.834	10,768,100
2011-09-15	24.260	25.710	24.260	25.680	14.980	12,546,800
2011-09-14	23.070	24.350	22.900	24.010	14.006	13,162,600
2011-09-13	24.700	24.700	22.740	23.350	13.621	32,901,200
2011-09-12	24.300	25.200	24.070	24.960	14.560	8,745,900
2011-09-09	23.870	24.680	23.750	24.500	14.291	7,660,200
2011-09-08	24.370	24.420	24.000	24.200	14.116	4,787,800
2011-09-07	23.620	24.550	23.480	24.550	14.321	5,422,400
2011-09-06	23.330	23.500	23.000	23.300	13.591	8,019,200
2011-09-02	24.430	24.500	23.900	24.100	14.058	5,095,100
2011-09-01	25.590	25.730	24.790	24.790	14.461	4,379,800
2011-08-31	25.350	25.920	25.270	25.590	14.927	4,877,800
2011-08-30	25.250	25.500	24.990	25.230	14.717	4,868,500
2011-08-29	25.060	25.500	24.890	25.430	14.834	3,621,800
2011-08-26	24.000	24.980	23.780	24.790	14.461	4,024,100
2011-08-25	25.060	25.260	24.060	24.140	14.081	5,105,800
2011-08-24	24.470	25.130	24.300	25.050	14.612	3,776,600
2011-08-23	24.050	24.680	23.810	24.380	14.221	5,937,800
2011-08-22	24.460	24.630	23.730	23.950	13.971	5,982,300
2011-08-19	23.700	24.920	23.640	24.060	14.035	7,017,400
2011-08-18	24.150	24.150	23.250	24.020	14.011	11,864,600
2011-08-17	25.030	25.330	24.520	24.810	14.472	4,870,800
2011-08-16	24.260	24.940	24.250	24.870	14.507	5,207,000
2011-08-15	23.930	24.590	23.670	24.520	14.303	6,209,200
2011-08-12	25.100	25.460	23.520	23.680	13.813	11,643,300
2011-08-11	24.180	25.290	24.000	24.950	14.554	6,337,900
2011-08-10	24.800	24.870	24.030	24.080	14.046	6,653,000
2011-08-09	24.260	25.130	23.600	25.120	14.653	11,903,500
2011-08-08	24.620	24.910	23.780	23.950	13.971	10,835,400
2011-08-05	25.240	25.560	24.620	25.520	14.886	12,814,200
2011-08-04	26.620	26.640	24.870	24.920	14.536	12,838,900
2011-08-03	27.050	27.120	26.310	26.980	15.738	8,693,800
2011-08-02	26.760	27.190	26.470	26.890	15.685	11,104,000
2011-08-01	27.960	28.030	26.780	26.960	15.726	7,074,400
2011-07-29	27.700	27.940	27.250	27.600	16.100	7,637,200
2011-07-28	28.740	29.020	27.920	27.940	16.298	6,635,400
2011-07-27	29.420	29.500	28.580	28.780	16.788	7,181,200
2011-07-26	29.370	29.760	29.170	29.760	17.360	6,185,800
2011-07-25	29.040	29.420	29.000	29.300	17.091	3,370,400
2011-07-22	29.610	29.690	29.300	29.560	17.243	3,327,200
2011-07-21	29.090	29.790	28.940	29.700	17.325	5,884,700
2011-07-20	29.100	29.120	28.690	28.920	16.870	4,770,900

← NewerPage 64 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.