Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	36.920	37.750	36.820	37.490	21.175	4,546,600
2009-08-20	36.370	36.880	35.930	36.710	20.734	3,582,600
2009-08-19	35.550	36.540	35.250	36.310	20.508	5,603,700
2009-08-18	34.870	36.150	34.620	36.060	20.367	6,043,400
2009-08-17	35.610	35.630	34.740	34.750	19.627	5,738,900
2009-08-14	37.000	37.080	36.100	36.440	20.582	3,776,100
2009-08-13	36.810	37.260	36.010	37.010	20.904	5,474,500
2009-08-12	36.640	37.040	36.230	36.500	20.616	7,117,000
2009-08-11	37.530	37.700	36.520	36.770	20.768	7,122,200
2009-08-10	38.310	38.610	37.210	37.660	21.271	8,862,000
2009-08-07	38.180	39.860	37.860	39.750	22.451	5,554,900
2009-08-06	38.010	38.400	36.970	37.640	21.259	4,621,600
2009-08-05	38.490	38.960	37.140	37.560	21.214	5,364,200
2009-08-04	38.160	39.220	38.100	38.470	21.728	4,776,000
2009-08-03	37.940	38.480	37.450	38.420	21.700	5,185,900
2009-07-31	36.710	37.720	36.710	37.370	21.107	5,531,100
2009-07-30	37.250	37.640	36.590	36.730	20.745	5,431,400
2009-07-29	37.180	37.780	36.480	36.970	20.881	4,360,800
2009-07-28	36.260	37.500	36.230	37.380	21.113	7,654,400
2009-07-27	36.570	36.580	35.610	36.010	20.339	5,591,700
2009-07-24	36.810	36.980	36.060	36.550	20.644	5,126,500
2009-07-23	35.990	37.430	35.570	37.110	20.960	5,271,500
2009-07-22	36.010	36.450	35.610	35.920	20.288	6,146,900
2009-07-21	36.870	36.950	35.490	36.410	20.565	6,440,200
2009-07-20	36.200	36.880	35.870	36.860	20.819	6,141,900
2009-07-17	35.360	36.310	35.100	36.180	20.435	5,676,500
2009-07-16	35.350	35.780	34.780	35.600	20.107	4,796,600
2009-07-15	34.870	35.530	34.760	35.350	19.966	6,753,600
2009-07-14	34.240	34.600	33.490	34.410	19.435	5,325,000
2009-07-13	33.700	34.310	33.250	34.120	19.271	8,143,200
2009-07-10	32.600	33.230	32.490	32.770	18.509	4,293,700
2009-07-09	32.470	33.270	32.330	32.860	18.560	7,491,700
2009-07-08	31.560	32.290	31.250	32.210	18.193	12,242,100
2009-07-07	32.050	32.290	31.260	31.350	17.707	5,563,300
2009-07-06	31.530	32.360	31.450	32.070	18.113	8,117,300
2009-07-02	33.420	33.610	32.020	32.080	18.119	6,651,600
2009-07-01	33.670	34.310	33.510	34.000	19.124	4,608,200
2009-06-30	34.040	34.800	33.190	33.490	18.838	6,432,700
2009-06-29	33.700	34.540	33.240	34.020	19.136	4,150,100
2009-06-26	34.110	34.330	33.500	33.580	18.888	3,922,300
2009-06-25	32.700	34.280	32.700	34.050	19.153	6,594,700
2009-06-24	33.230	33.730	32.800	32.970	18.545	6,103,800
2009-06-23	33.540	33.720	32.720	32.980	18.551	5,074,400
2009-06-22	34.220	34.410	33.420	33.440	18.809	5,984,400
2009-06-19	34.310	34.900	34.170	34.380	19.338	11,141,400
2009-06-18	36.000	36.280	33.810	34.070	19.164	13,472,300
2009-06-17	35.570	36.570	35.370	35.870	20.176	9,123,900
2009-06-16	37.550	38.150	35.620	35.840	20.159	27,500,200
2009-06-15	38.010	39.030	37.130	38.660	21.746	12,761,900
2009-06-12	37.130	38.690	36.900	38.550	21.684	7,140,500
2009-06-11	38.410	38.540	37.030	37.230	20.941	8,583,400
2009-06-10	39.770	39.980	37.830	38.520	21.667	6,439,700
2009-06-09	38.960	39.840	38.600	39.520	22.229	5,548,200
2009-06-08	36.960	39.050	36.870	38.640	21.734	7,404,100
2009-06-05	37.690	38.030	36.750	37.440	21.059	6,164,100
2009-06-04	37.740	37.790	36.510	37.030	20.829	6,622,300
2009-06-03	37.500	38.230	37.070	38.020	21.386	6,336,000
2009-06-02	37.540	38.080	37.020	37.910	21.324	5,847,600
2009-06-01	35.670	38.200	35.360	37.630	21.166	8,622,400
2009-05-29	35.200	35.550	33.990	35.100	19.743	8,030,600

← NewerPage 73 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.