Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	35.440	35.960	35.010	35.760	20.345	5,195,800
2010-02-11	35.530	35.750	35.160	35.650	20.282	5,386,900
2010-02-10	35.900	36.020	35.350	35.400	20.140	6,440,700
2010-02-09	35.720	36.330	35.700	35.980	20.470	5,554,200
2010-02-08	35.820	36.240	35.470	35.470	20.180	4,602,200
2010-02-05	35.650	35.850	35.160	35.820	20.379	7,297,100
2010-02-04	36.780	36.800	35.550	35.590	20.248	6,386,800
2010-02-03	37.130	37.470	36.910	37.030	21.067	4,442,600
2010-02-02	36.800	37.450	36.750	37.280	21.210	5,378,300
2010-02-01	36.820	36.930	36.610	36.760	20.914	5,629,600
2010-01-29	36.640	37.130	36.510	36.650	20.851	9,076,900
2010-01-28	36.950	37.090	36.050	36.350	20.681	8,299,800
2010-01-27	37.250	37.440	36.830	36.920	21.005	8,380,500
2010-01-26	37.130	37.580	37.010	37.060	21.084	6,950,900
2010-01-25	37.320	37.840	37.320	37.530	21.352	5,594,400
2010-01-22	38.090	38.220	37.060	37.150	21.136	9,595,500
2010-01-21	38.720	39.030	38.000	38.170	21.716	6,824,400
2010-01-20	38.770	39.060	38.500	38.770	22.057	5,295,200
2010-01-19	38.870	39.400	38.650	39.100	22.245	4,974,900
2010-01-15	39.340	39.460	38.750	38.930	22.148	5,803,500
2010-01-14	39.310	39.740	39.240	39.350	22.387	4,046,500
2010-01-13	39.370	39.850	39.310	39.730	22.604	4,400,000
2010-01-12	39.100	39.330	38.710	39.260	22.336	6,770,900
2010-01-11	40.040	40.040	39.000	39.230	22.319	9,568,900
2010-01-08	40.640	40.860	39.750	39.910	22.706	14,177,900
2010-01-07	40.800	41.590	40.700	41.540	23.633	8,762,000
2010-01-06	41.210	41.340	40.660	40.890	23.263	4,192,500
2010-01-05	40.540	41.500	40.500	41.210	23.446	6,979,200
2010-01-04	39.840	40.580	39.630	40.190	22.865	6,433,800
2009-12-31	40.200	40.350	39.460	39.460	22.450	3,762,600
2009-12-30	40.380	40.570	40.260	40.340	22.871	2,566,800
2009-12-29	41.000	41.110	40.380	40.420	22.916	4,110,600
2009-12-28	40.810	41.200	40.700	40.890	23.183	4,465,100
2009-12-24	40.890	41.120	40.630	40.700	23.075	2,079,100
2009-12-23	40.490	40.860	40.160	40.760	23.109	5,703,300
2009-12-22	40.290	40.640	40.010	40.450	22.933	4,667,900
2009-12-21	39.520	40.450	39.450	40.070	22.718	7,938,500
2009-12-18	41.160	41.230	39.260	39.500	22.395	15,372,100
2009-12-17	41.230	41.510	40.940	40.940	23.211	9,550,500
2009-12-16	41.900	42.170	41.050	41.290	23.410	11,861,500
2009-12-15	43.000	43.140	40.960	41.530	23.546	43,755,100
2009-12-14	44.850	45.550	44.570	45.370	25.723	8,943,400
2009-12-11	43.750	44.430	43.370	44.340	25.139	5,926,300
2009-12-10	43.250	43.630	42.940	43.210	24.498	4,281,700
2009-12-09	43.500	43.590	42.560	43.030	24.396	4,921,400
2009-12-08	43.660	44.090	43.300	43.460	24.640	4,514,100
2009-12-07	43.850	44.050	43.600	43.970	24.929	3,395,700
2009-12-04	44.430	44.500	43.220	43.790	24.827	5,047,000
2009-12-03	44.020	44.500	43.500	43.540	24.685	6,886,500
2009-12-02	43.560	43.830	43.050	43.130	24.453	5,176,700
2009-12-01	43.280	43.900	42.810	43.530	24.679	4,920,400
2009-11-30	43.500	43.840	42.650	42.830	24.283	6,791,000
2009-11-27	42.810	43.240	42.260	42.830	24.283	3,037,000
2009-11-25	43.000	43.290	42.790	43.260	24.526	4,050,800
2009-11-24	43.660	43.960	42.620	42.850	24.294	8,545,500
2009-11-23	43.680	44.320	43.540	43.710	24.782	5,579,100
2009-11-20	42.820	43.500	42.620	43.300	24.549	6,212,800
2009-11-19	42.210	43.050	42.000	42.950	24.351	6,907,700
2009-11-18	42.080	42.480	41.750	42.480	24.084	4,072,100
2009-11-17	42.630	42.740	41.310	42.200	23.925	5,328,000

← NewerPage 71 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.