Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	35.130	35.300	34.900	34.990	20.214	4,559,600
2011-01-25	35.310	35.400	35.010	35.140	20.300	4,135,100
2011-01-24	35.160	35.300	34.950	35.270	20.376	4,624,200
2011-01-21	35.490	35.690	35.050	35.110	20.283	5,102,300
2011-01-20	34.890	35.390	34.810	35.320	20.404	6,499,100
2011-01-19	35.150	35.150	34.650	34.900	20.162	5,314,600
2011-01-18	35.610	35.790	35.050	35.130	20.295	5,361,500
2011-01-14	35.380	35.720	35.350	35.620	20.578	4,905,500
2011-01-13	35.540	35.700	35.480	35.540	20.532	5,355,100
2011-01-12	35.890	35.910	35.660	35.670	20.607	5,353,500
2011-01-11	36.000	36.130	35.540	35.690	20.618	6,378,600
2011-01-10	35.310	35.950	35.220	35.910	20.745	6,448,000
2011-01-07	35.700	35.770	34.890	35.370	20.433	8,874,000
2011-01-06	35.620	35.770	35.170	35.250	20.364	9,125,800
2011-01-05	35.050	36.330	34.640	35.700	20.624	18,620,800
2011-01-04	35.050	35.580	34.760	35.050	20.249	11,074,200
2011-01-03	34.100	34.900	34.000	34.470	19.913	10,427,000
2010-12-31	34.150	34.400	34.090	34.290	19.809	3,571,000
2010-12-30	34.340	34.390	34.090	34.300	19.729	6,480,600
2010-12-29	34.190	34.500	34.100	34.290	19.723	4,264,300
2010-12-28	34.260	34.330	34.000	34.050	19.585	6,091,100
2010-12-27	34.330	34.340	33.950	34.220	19.683	4,468,700
2010-12-23	33.550	34.420	33.500	34.350	19.757	8,930,700
2010-12-22	33.450	33.750	33.400	33.520	19.280	5,949,700
2010-12-21	34.150	34.150	33.410	33.460	19.245	12,054,200
2010-12-20	34.410	34.440	33.790	33.970	19.539	9,659,400
2010-12-17	34.520	34.680	34.260	34.270	19.711	12,153,700
2010-12-16	34.600	34.840	34.510	34.600	19.901	12,907,000
2010-12-15	35.300	35.500	34.390	34.500	19.844	20,743,800
2010-12-14	35.590	36.150	34.250	35.520	20.430	64,707,400
2010-12-13	42.400	42.570	41.680	41.700	23.985	13,240,100
2010-12-10	41.910	42.060	41.570	41.800	24.042	6,377,600
2010-12-09	41.720	42.170	41.720	42.000	24.157	4,540,700
2010-12-08	41.700	41.900	41.360	41.640	23.950	5,079,100
2010-12-07	43.030	43.100	41.530	41.590	23.922	8,477,500
2010-12-06	43.190	43.210	42.440	42.590	24.497	4,256,400
2010-12-03	43.190	43.610	42.240	42.830	24.635	6,065,800
2010-12-02	42.590	43.750	42.590	43.560	25.055	5,157,700
2010-12-01	43.330	43.480	42.400	42.440	24.411	7,364,800
2010-11-30	42.880	43.340	42.360	42.720	24.572	8,533,300
2010-11-29	44.480	44.620	43.310	43.410	24.968	7,143,500
2010-11-26	44.990	45.250	44.730	44.750	25.739	2,930,800
2010-11-24	44.500	44.830	44.000	44.810	25.774	5,062,100
2010-11-23	44.550	45.630	43.940	44.170	25.406	4,151,400
2010-11-22	43.480	44.930	43.430	44.860	25.802	5,675,900
2010-11-19	43.110	43.580	42.880	43.540	25.043	3,850,000
2010-11-18	43.380	43.850	43.020	43.080	24.779	4,313,400
2010-11-17	42.860	43.210	42.680	42.870	24.658	4,383,700
2010-11-16	43.050	43.660	42.560	42.760	24.595	4,441,200
2010-11-15	43.720	44.030	43.150	43.190	24.842	3,630,400
2010-11-12	44.030	44.400	43.500	43.590	25.072	3,748,600
2010-11-11	43.940	44.590	43.500	44.400	25.538	4,369,800
2010-11-10	44.310	44.580	43.750	44.480	25.584	3,776,300
2010-11-09	44.590	45.080	43.920	44.150	25.394	4,622,600
2010-11-08	44.640	44.980	44.200	44.830	25.785	2,617,000
2010-11-05	43.780	45.410	43.680	44.750	25.739	7,281,300
2010-11-04	43.160	43.830	43.020	43.680	25.124	4,728,300
2010-11-03	42.790	42.950	42.120	42.750	24.589	3,118,400
2010-11-02	42.380	42.940	42.180	42.630	24.520	3,707,700
2010-11-01	42.980	43.130	42.000	42.170	24.255	5,217,100

← NewerPage 67 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.