Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	42.780	45.170	42.780	44.430	25.356	9,197,300
2010-05-10	42.980	43.670	42.460	43.550	24.854	6,823,900
2010-05-07	41.350	42.350	39.600	41.030	23.416	14,129,000
2010-05-06	42.590	43.280	39.000	41.510	23.690	13,668,700
2010-05-05	43.620	44.140	42.800	42.900	24.483	12,619,300
2010-05-04	45.700	45.700	43.920	44.550	25.424	10,154,300
2010-05-03	45.930	46.720	44.360	46.110	26.315	8,928,500
2010-04-30	47.660	48.000	45.500	45.520	25.978	7,580,000
2010-04-29	46.910	47.720	46.820	47.680	27.211	4,589,400
2010-04-28	46.760	47.040	46.000	46.500	26.537	5,684,400
2010-04-27	48.040	48.130	46.430	46.490	26.532	7,597,600
2010-04-26	48.040	48.830	47.970	48.310	27.570	6,620,200
2010-04-23	47.480	48.750	47.350	48.580	27.724	12,411,000
2010-04-22	45.580	47.330	45.540	47.190	26.931	7,652,900
2010-04-21	45.420	46.330	45.300	46.180	26.355	5,517,700
2010-04-20	45.100	45.600	44.910	45.200	25.795	4,524,700
2010-04-19	44.750	45.400	44.090	44.890	25.618	7,211,200
2010-04-16	45.660	45.990	45.270	45.390	25.904	7,507,500
2010-04-15	45.240	46.300	45.240	45.890	26.189	5,650,500
2010-04-14	44.900	45.670	44.780	45.570	26.007	6,627,600
2010-04-13	44.920	44.990	44.400	44.690	25.504	5,845,900
2010-04-12	45.000	45.650	44.770	45.230	25.733	6,062,300
2010-04-09	44.740	44.900	44.210	44.890	25.539	6,528,200
2010-04-08	43.940	44.880	43.700	44.660	25.408	9,756,900
2010-04-07	44.080	44.700	43.880	44.200	25.147	8,814,700
2010-04-06	43.540	44.300	43.400	44.110	25.095	7,585,300
2010-04-05	42.940	43.460	42.650	43.370	24.674	5,060,600
2010-04-01	42.960	43.300	42.370	42.570	24.219	7,313,100
2010-03-31	42.360	42.620	42.360	42.540	24.202	5,579,600
2010-03-30	43.090	43.230	42.420	42.620	24.248	6,990,600
2010-03-29	43.420	43.420	42.410	43.000	24.464	6,874,700
2010-03-26	42.650	43.470	42.560	43.160	24.555	10,669,700
2010-03-25	44.300	44.790	41.180	42.660	24.270	30,641,200
2010-03-24	41.450	41.590	41.110	41.180	23.428	7,518,700
2010-03-23	41.430	41.600	40.810	41.510	23.616	7,757,000
2010-03-22	40.590	41.290	40.540	41.200	23.440	8,232,200
2010-03-19	40.990	41.800	40.800	40.990	23.320	14,172,700
2010-03-18	40.080	40.920	40.010	40.450	23.013	6,616,100
2010-03-17	39.600	40.150	39.600	40.110	22.820	5,519,100
2010-03-16	39.580	39.710	39.130	39.580	22.518	4,842,300
2010-03-15	39.780	40.160	39.320	39.600	22.530	6,154,900
2010-03-12	39.920	40.380	39.750	40.120	22.825	7,516,300
2010-03-11	38.910	39.580	38.780	39.470	22.456	5,996,800
2010-03-10	39.010	39.230	38.750	38.960	22.165	4,274,700
2010-03-09	39.170	39.470	38.590	38.910	22.137	5,642,200
2010-03-08	38.720	39.560	38.670	39.350	22.387	6,831,000
2010-03-05	37.730	39.010	37.400	38.640	21.983	11,727,700
2010-03-04	36.790	37.350	36.700	37.150	21.136	9,585,400
2010-03-03	36.430	36.960	36.280	36.550	20.794	5,128,700
2010-03-02	36.880	36.970	36.380	36.450	20.737	6,336,000
2010-03-01	36.580	36.980	36.420	36.800	20.937	5,262,000
2010-02-26	36.970	37.090	36.430	36.500	20.766	5,113,000
2010-02-25	36.510	37.000	36.180	36.870	20.976	6,126,400
2010-02-24	36.510	36.960	36.380	36.940	21.016	5,881,500
2010-02-23	36.500	36.730	36.030	36.400	20.709	6,150,400
2010-02-22	36.480	36.760	36.280	36.570	20.806	5,584,700
2010-02-19	36.000	36.490	36.000	36.340	20.675	4,468,300
2010-02-18	36.020	36.250	35.940	36.150	20.567	4,706,000
2010-02-17	36.460	36.840	36.020	36.280	20.641	5,794,400
2010-02-16	35.900	36.450	35.790	36.430	20.726	4,622,600

← NewerPage 70 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.