Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	30.420	30.550	29.930	30.120	17.486	7,220,900
2011-04-20	29.850	30.210	29.710	30.100	17.475	6,373,200
2011-04-19	29.220	29.670	29.150	29.600	17.185	5,439,500
2011-04-18	28.500	29.280	28.370	29.220	16.964	7,997,700
2011-04-15	29.370	29.610	28.710	28.850	16.749	11,341,400
2011-04-14	30.570	30.760	29.370	29.460	17.103	14,239,000
2011-04-13	30.630	30.840	29.790	30.250	17.562	9,085,900
2011-04-12	30.230	30.720	30.060	30.390	17.643	8,400,600
2011-04-11	30.200	30.620	29.880	30.510	17.626	11,832,700
2011-04-08	29.940	30.170	29.370	29.700	17.158	8,482,400
2011-04-07	29.950	30.670	29.860	29.990	17.325	12,688,400
2011-04-06	28.890	29.940	28.800	29.750	17.187	12,507,100
2011-04-05	28.090	28.950	28.090	28.640	16.545	8,758,400
2011-04-04	28.670	28.760	28.150	28.150	16.262	8,962,700
2011-04-01	28.860	28.860	28.630	28.640	16.545	10,160,900
2011-03-31	29.220	29.220	28.520	28.720	16.592	15,470,400
2011-03-30	29.190	29.430	29.020	29.210	16.875	6,296,700
2011-03-29	29.460	29.810	28.760	29.080	16.800	10,186,000
2011-03-28	29.250	29.740	29.200	29.350	16.956	10,513,100
2011-03-25	29.800	29.800	28.650	29.220	16.881	24,556,700
2011-03-24	32.660	32.980	29.850	30.130	17.406	37,417,800
2011-03-23	31.310	31.880	31.090	31.850	18.400	8,648,400
2011-03-22	31.830	31.980	31.360	31.420	18.151	4,943,200
2011-03-21	31.860	31.970	31.410	31.900	18.429	5,103,500
2011-03-18	31.170	31.540	30.900	31.530	18.215	7,431,700
2011-03-17	31.230	31.230	30.720	30.870	17.834	3,501,000
2011-03-16	30.960	31.470	30.840	30.840	17.816	6,847,300
2011-03-15	30.870	31.380	30.800	30.990	17.903	7,059,900
2011-03-14	31.060	31.660	31.060	31.640	18.279	6,086,300
2011-03-11	30.850	31.570	30.750	31.520	18.209	5,448,100
2011-03-10	31.030	31.230	30.850	30.910	17.857	6,014,300
2011-03-09	31.500	31.700	31.100	31.280	18.071	8,561,100
2011-03-08	31.870	32.010	31.300	31.620	18.267	7,467,200
2011-03-07	32.590	32.770	31.810	31.810	18.377	6,401,000
2011-03-04	32.940	33.220	32.560	32.690	18.885	9,671,400
2011-03-03	32.680	33.030	32.320	33.030	19.082	4,933,500
2011-03-02	32.360	32.580	32.030	32.440	18.741	4,497,700
2011-03-01	32.310	32.620	32.120	32.460	18.752	5,889,300
2011-02-28	32.390	32.590	32.150	32.240	18.625	4,045,900
2011-02-25	32.230	32.580	32.000	32.370	18.700	4,343,100
2011-02-24	32.580	32.940	32.140	32.170	18.585	5,910,400
2011-02-23	33.200	33.270	32.540	32.720	18.902	6,037,100
2011-02-22	33.280	33.740	33.000	33.130	19.139	7,324,800
2011-02-18	33.110	33.660	32.990	33.040	19.087	8,430,700
2011-02-17	32.640	32.900	32.360	32.860	18.983	7,775,200
2011-02-16	32.840	33.220	32.330	32.670	18.874	9,410,600
2011-02-15	33.020	33.080	32.830	32.880	18.995	10,533,100
2011-02-14	33.530	33.600	33.020	33.060	19.099	7,955,500
2011-02-11	33.900	33.900	33.330	33.600	19.411	8,354,800
2011-02-10	33.910	34.120	33.740	34.060	19.677	6,754,600
2011-02-09	34.250	34.390	33.790	33.850	19.555	8,441,000
2011-02-08	35.070	35.130	34.290	34.350	19.844	6,672,800
2011-02-07	35.360	35.450	34.960	34.990	20.214	3,586,100
2011-02-04	34.930	35.290	34.700	35.240	20.358	6,268,500
2011-02-03	34.730	35.200	34.650	35.020	20.231	5,295,100
2011-02-02	34.470	35.010	34.330	34.690	20.041	5,262,000
2011-02-01	34.140	34.930	34.120	34.400	19.873	7,664,400
2011-01-31	34.010	34.240	33.600	34.000	19.642	6,027,400
2011-01-28	34.830	34.880	34.000	34.110	19.705	7,215,300
2011-01-27	35.090	35.190	34.760	34.790	20.098	4,745,000

← NewerPage 66 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.