Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	29.190	29.200	28.570	29.020	16.928	7,001,400
2011-07-18	29.370	29.450	28.750	28.960	16.893	6,444,100
2011-07-15	29.520	29.620	29.070	29.610	17.272	8,550,100
2011-07-14	30.610	30.780	29.380	29.460	17.185	12,289,500
2011-07-13	31.300	31.560	31.110	31.250	18.229	4,736,200
2011-07-12	30.920	31.490	30.350	31.150	18.170	4,772,100
2011-07-11	31.510	31.750	30.970	31.090	18.135	6,114,400
2011-07-08	31.920	32.120	31.760	31.820	18.561	5,600,000
2011-07-07	32.250	32.650	32.100	32.280	18.830	5,892,200
2011-07-06	32.270	32.280	31.830	32.000	18.666	5,177,800
2011-07-05	32.000	32.470	31.910	32.240	18.806	6,625,400
2011-07-01	31.380	32.050	31.280	32.000	18.666	5,909,000
2011-06-30	31.660	31.890	31.390	31.410	18.322	5,313,400
2011-06-29	32.060	32.200	31.540	31.670	18.386	5,546,900
2011-06-28	31.450	32.010	31.350	31.920	18.531	6,246,400
2011-06-27	32.280	32.450	31.230	31.320	18.183	8,299,600
2011-06-24	32.190	32.480	31.810	32.480	18.857	13,396,300
2011-06-23	31.280	32.170	31.130	32.120	18.648	7,493,500
2011-06-22	32.280	32.470	31.760	31.770	18.444	6,071,400
2011-06-21	32.830	32.850	31.940	32.380	18.798	13,098,300
2011-06-20	30.880	31.560	30.820	31.540	18.311	7,159,400
2011-06-17	30.440	31.100	30.260	31.010	18.003	10,184,000
2011-06-16	30.340	30.760	29.670	30.010	17.423	8,831,800
2011-06-15	29.890	31.130	29.830	30.410	17.655	12,107,300
2011-06-14	31.110	31.320	29.350	30.130	17.492	31,063,400
2011-06-13	28.500	29.230	28.500	28.820	16.732	9,996,100
2011-06-10	28.910	29.090	28.310	28.430	16.505	6,190,900
2011-06-09	28.710	29.330	28.600	28.970	16.819	4,933,800
2011-06-08	28.820	29.030	28.370	28.670	16.645	7,558,500
2011-06-07	29.800	29.800	28.650	28.930	16.796	11,604,800
2011-06-06	30.670	30.870	29.880	29.880	17.347	6,370,300
2011-06-03	30.120	31.300	30.020	30.630	17.782	7,610,900
2011-06-02	30.970	31.500	30.370	30.540	17.730	6,497,900
2011-06-01	31.760	31.860	30.970	30.970	17.980	5,295,400
2011-05-31	31.800	32.160	31.640	31.760	18.439	10,358,800
2011-05-27	31.190	31.670	31.090	31.590	18.340	3,802,800
2011-05-26	31.170	31.760	30.880	31.090	18.050	5,730,000
2011-05-25	31.550	31.600	31.080	31.200	18.113	5,728,800
2011-05-24	31.630	31.980	31.420	31.760	18.439	4,446,400
2011-05-23	31.120	31.720	31.000	31.520	18.299	4,133,000
2011-05-20	31.790	31.790	31.210	31.330	18.189	4,832,300
2011-05-19	32.220	32.270	31.610	31.800	18.462	4,397,300
2011-05-18	31.960	32.240	31.830	32.220	18.706	3,752,100
2011-05-17	32.000	32.390	31.750	31.960	18.555	5,982,500
2011-05-16	32.260	32.400	32.070	32.130	18.653	4,380,700
2011-05-13	31.870	32.320	31.850	32.310	18.758	8,343,700
2011-05-12	30.300	31.790	30.180	31.690	18.398	7,300,000
2011-05-11	30.440	30.680	30.230	30.430	17.666	5,175,400
2011-05-10	30.530	30.730	30.300	30.380	17.637	5,193,600
2011-05-09	30.910	31.000	30.240	30.400	17.649	5,530,000
2011-05-06	31.250	31.390	30.740	31.000	17.997	8,125,800
2011-05-05	31.120	31.390	30.790	30.910	17.945	4,821,200
2011-05-04	31.400	31.440	31.000	31.310	18.177	3,835,500
2011-05-03	31.280	31.660	31.100	31.410	18.235	5,529,000
2011-05-02	31.400	32.050	31.260	31.450	18.259	9,005,500
2011-04-29	30.900	31.330	30.650	31.220	18.125	6,626,800
2011-04-28	30.720	30.950	30.500	30.840	17.904	5,095,600
2011-04-27	30.690	30.940	30.500	30.700	17.823	4,906,200
2011-04-26	30.370	30.900	30.200	30.700	17.823	6,200,000
2011-04-25	29.910	30.790	29.790	30.200	17.533	4,887,300

← NewerPage 65 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.