Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	42.160	43.000	42.100	42.930	24.339	5,001,100
2009-11-13	42.010	42.240	41.480	41.880	23.744	4,217,700
2009-11-12	42.130	42.380	41.650	41.840	23.721	5,616,200
2009-11-11	42.610	43.070	41.910	42.250	23.954	4,567,700
2009-11-10	41.560	42.280	41.500	42.240	23.948	5,196,100
2009-11-09	40.510	41.860	40.300	41.780	23.687	5,013,700
2009-11-06	39.990	40.540	39.650	40.240	22.814	3,831,200
2009-11-05	38.480	40.300	38.480	40.050	22.706	8,052,500
2009-11-04	39.650	39.840	38.850	38.960	22.089	3,870,400
2009-11-03	38.540	39.540	38.320	39.320	22.293	4,948,000
2009-11-02	38.350	39.320	38.010	38.890	22.049	4,125,200
2009-10-30	39.150	39.530	38.060	38.180	21.646	4,972,200
2009-10-29	39.040	39.650	38.710	39.270	22.264	3,598,300
2009-10-28	39.590	39.800	38.490	38.580	21.873	5,177,900
2009-10-27	39.390	40.120	38.730	39.870	22.604	6,516,200
2009-10-26	39.140	40.240	39.110	39.390	22.332	5,097,800
2009-10-23	39.720	40.180	38.980	39.170	22.208	3,905,600
2009-10-22	38.980	39.610	38.330	39.450	22.366	5,584,000
2009-10-21	39.650	40.330	38.750	38.810	22.003	5,891,600
2009-10-20	40.630	40.630	39.100	39.790	22.559	6,260,500
2009-10-19	40.760	41.280	40.390	40.860	23.166	3,261,000
2009-10-16	40.650	40.840	39.970	40.730	23.092	5,164,400
2009-10-15	40.310	41.000	40.250	40.920	23.200	5,316,900
2009-10-14	39.730	40.770	39.710	40.620	23.030	7,906,300
2009-10-13	39.010	39.490	38.930	39.260	22.259	3,864,400
2009-10-12	38.740	39.350	38.520	39.110	22.174	4,684,500
2009-10-09	38.490	38.620	38.170	38.440	21.794	3,597,000
2009-10-08	38.260	38.880	38.250	38.590	21.879	4,335,700
2009-10-07	37.880	38.100	37.560	38.100	21.601	3,662,300
2009-10-06	37.480	38.150	37.380	37.870	21.471	5,433,800
2009-10-05	36.420	37.250	36.320	37.100	21.034	3,246,200
2009-10-02	36.390	36.810	36.300	36.410	20.643	3,808,200
2009-10-01	37.430	37.850	36.670	37.010	20.904	6,079,800
2009-09-30	37.800	37.880	37.010	37.520	21.192	5,175,500
2009-09-29	37.890	38.250	37.500	37.860	21.384	2,513,800
2009-09-28	37.390	37.890	37.310	37.730	21.310	2,605,900
2009-09-25	37.910	37.910	37.080	37.300	21.067	3,900,500
2009-09-24	38.500	38.900	37.640	37.910	21.412	4,852,700
2009-09-23	38.400	38.850	38.220	38.300	21.632	5,939,900
2009-09-22	38.770	39.020	38.280	38.320	21.643	5,724,200
2009-09-21	37.450	38.520	37.450	38.450	21.717	7,633,200
2009-09-18	37.730	38.130	37.610	37.900	21.406	7,433,900
2009-09-17	38.570	38.820	37.410	37.590	21.231	9,719,500
2009-09-16	38.690	38.740	37.870	38.560	21.779	10,358,100
2009-09-15	40.350	40.530	37.950	38.320	21.643	24,978,200
2009-09-14	39.740	40.680	39.250	40.410	22.824	8,575,000
2009-09-11	40.540	40.630	39.370	39.760	22.457	10,527,700
2009-09-10	41.110	41.220	40.220	41.050	23.185	5,770,700
2009-09-09	41.050	41.480	40.700	41.140	23.236	6,968,400
2009-09-08	39.790	41.280	39.660	41.120	23.225	8,875,900
2009-09-04	39.240	39.730	39.020	39.410	22.259	6,056,300
2009-09-03	37.830	39.870	37.390	39.650	22.395	11,013,600
2009-09-02	36.530	37.750	36.500	37.430	21.141	9,334,100
2009-09-01	36.110	36.640	35.660	36.090	20.384	8,658,400
2009-08-31	37.160	37.450	36.030	36.280	20.491	7,080,800
2009-08-28	37.770	38.190	37.450	37.540	21.203	5,929,800
2009-08-27	37.300	37.660	36.420	37.470	21.163	4,519,300
2009-08-26	36.800	37.690	36.640	37.290	21.062	5,410,300
2009-08-25	36.140	37.430	35.970	36.910	20.847	8,063,500
2009-08-24	37.580	37.660	35.760	35.810	20.226	6,575,400

← NewerPage 72 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.