Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	42.840	43.060	42.660	42.980	24.721	3,546,000
2010-10-28	43.110	43.240	42.710	42.900	24.675	4,664,300
2010-10-27	42.560	42.930	41.960	42.860	24.652	5,181,300
2010-10-26	42.990	43.280	42.510	42.920	24.687	4,617,100
2010-10-25	43.070	43.850	42.980	43.080	24.779	5,342,900
2010-10-22	42.380	42.800	42.160	42.740	24.583	3,371,300
2010-10-21	42.450	42.890	41.950	42.360	24.364	5,029,100
2010-10-20	42.030	42.890	42.030	42.280	24.318	5,570,600
2010-10-19	41.920	42.800	41.780	42.030	24.175	8,178,200
2010-10-18	42.080	42.550	41.700	42.530	24.462	5,109,000
2010-10-15	41.350	42.360	41.000	42.150	24.244	8,742,100
2010-10-14	41.020	41.040	40.600	40.980	23.571	5,502,000
2010-10-13	40.930	41.990	40.930	41.030	23.600	7,025,400
2010-10-12	40.700	40.980	40.230	40.730	23.427	5,350,500
2010-10-11	41.230	41.400	40.700	40.860	23.502	3,491,300
2010-10-08	41.070	41.290	40.120	41.090	23.634	6,659,700
2010-10-07	40.980	41.330	40.700	41.190	23.692	3,568,200
2010-10-06	40.920	41.170	40.240	40.820	23.479	5,048,700
2010-10-05	40.600	41.240	40.360	40.880	23.513	6,417,800
2010-10-04	40.590	40.630	39.700	40.250	23.151	7,698,700
2010-10-01	41.070	41.240	39.770	40.760	23.444	8,970,600
2010-09-30	40.870	41.210	40.520	40.830	23.398	8,185,400
2010-09-29	40.120	40.650	39.800	40.370	23.135	5,610,100
2010-09-28	39.720	40.260	38.840	40.180	23.026	5,527,400
2010-09-27	40.410	40.470	39.400	39.440	22.602	5,674,300
2010-09-24	39.190	39.880	39.190	39.600	22.693	5,154,200
2010-09-23	37.790	39.250	37.750	38.630	22.137	6,669,600
2010-09-22	37.930	38.580	37.910	38.300	21.948	5,232,500
2010-09-21	38.440	38.540	37.800	38.050	21.805	5,000,400
2010-09-20	37.780	38.480	37.370	38.320	21.960	7,986,500
2010-09-17	37.090	37.200	36.590	37.150	21.289	5,271,700
2010-09-16	36.790	37.090	36.240	36.920	21.158	5,700,400
2010-09-15	36.660	36.910	36.210	36.760	21.066	5,846,900
2010-09-14	37.250	37.490	36.500	36.730	21.049	21,349,300
2010-09-13	34.210	34.860	34.210	34.650	19.857	8,057,000
2010-09-10	33.530	34.020	33.500	33.880	19.415	6,071,200
2010-09-09	33.930	34.200	33.220	33.560	19.232	6,448,400
2010-09-08	33.400	33.830	33.150	33.540	19.221	8,884,800
2010-09-07	34.200	34.650	33.680	33.690	19.307	4,542,900
2010-09-03	33.890	34.670	33.750	34.370	19.696	6,411,500
2010-09-02	32.710	33.550	32.500	33.460	19.175	5,651,800
2010-09-01	31.780	32.700	31.770	32.660	18.716	5,404,700
2010-08-31	31.350	32.200	31.320	31.390	17.988	6,721,500
2010-08-30	31.890	31.940	31.460	31.460	18.029	4,265,500
2010-08-27	32.240	32.270	30.900	31.860	18.258	7,578,700
2010-08-26	32.450	32.740	31.900	31.930	18.298	4,762,800
2010-08-25	31.340	32.680	31.250	32.480	18.613	5,491,000
2010-08-24	32.000	32.280	31.380	31.680	18.155	4,887,000
2010-08-23	32.700	32.960	32.130	32.220	18.464	3,801,700
2010-08-20	32.410	32.570	32.050	32.500	18.625	4,958,800
2010-08-19	33.090	33.380	32.490	32.660	18.716	4,082,100
2010-08-18	32.910	33.340	32.770	33.180	19.014	6,359,000
2010-08-17	33.360	33.400	32.770	32.900	18.854	6,229,200
2010-08-16	32.980	33.280	32.610	33.050	18.940	4,216,200
2010-08-13	33.270	33.550	33.080	33.140	18.991	3,691,200
2010-08-12	32.970	33.710	32.810	33.430	19.158	5,553,800
2010-08-11	34.100	34.100	33.240	33.290	19.077	6,835,500
2010-08-10	34.790	34.870	34.210	34.570	19.811	6,298,900
2010-08-09	35.090	35.650	35.070	35.580	20.390	4,035,600
2010-08-06	34.910	35.110	34.500	34.910	20.006	5,335,400

← NewerPage 68 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.