Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	35.250	35.730	34.250	34.940	19.653	8,217,100
2009-05-27	36.960	36.960	35.240	35.270	19.839	7,621,800
2009-05-26	34.920	37.300	34.910	37.050	20.840	7,868,300
2009-05-22	35.390	35.790	34.230	35.180	19.788	5,948,000
2009-05-21	35.630	36.100	34.770	35.230	19.816	7,191,600
2009-05-20	37.480	38.150	36.140	36.200	20.362	6,051,200
2009-05-19	36.260	37.900	36.250	37.250	20.953	7,134,500
2009-05-18	35.560	36.500	35.500	36.360	20.452	7,330,000
2009-05-15	36.100	36.820	35.200	35.410	19.918	6,928,300
2009-05-14	35.480	37.100	35.310	36.130	20.323	7,944,000
2009-05-13	36.190	36.240	34.650	35.200	19.799	10,883,900
2009-05-12	38.490	38.540	36.210	37.060	20.846	9,319,200
2009-05-11	37.420	38.760	36.640	38.160	21.464	8,857,400
2009-05-08	38.250	38.950	37.080	37.930	21.335	10,501,500
2009-05-07	40.240	40.340	38.000	39.040	21.959	8,708,300
2009-05-06	41.580	41.580	38.970	39.500	22.218	7,981,500
2009-05-05	40.280	41.480	39.880	40.870	22.989	7,559,400
2009-05-04	37.570	40.460	37.020	40.380	22.713	11,709,400
2009-05-01	38.200	38.580	37.020	37.200	20.924	5,570,100
2009-04-30	38.100	38.970	37.520	38.380	21.588	8,970,400
2009-04-29	37.980	38.930	37.200	37.530	21.110	6,651,700
2009-04-28	37.960	38.850	37.650	37.880	21.307	5,101,800
2009-04-27	39.040	39.600	38.110	38.270	21.526	6,678,500
2009-04-24	39.810	40.500	39.020	39.270	22.089	7,013,600
2009-04-23	40.190	40.600	38.720	39.500	22.218	6,337,600
2009-04-22	39.480	42.060	39.290	39.740	22.353	10,128,600
2009-04-21	38.320	40.070	38.240	39.980	22.488	5,734,500
2009-04-20	38.990	39.000	38.070	38.610	21.717	6,629,200
2009-04-17	38.590	40.000	37.890	39.510	22.224	9,066,900
2009-04-16	38.350	38.880	37.430	38.530	21.672	7,608,500
2009-04-15	37.960	38.210	37.140	37.830	21.279	6,397,500
2009-04-14	40.180	40.460	38.080	38.100	21.431	11,508,400
2009-04-13	40.740	41.360	40.020	41.050	23.011	6,017,500
2009-04-09	40.420	41.450	40.050	41.090	23.034	9,773,300
2009-04-08	38.680	39.880	38.510	39.450	22.114	8,955,500
2009-04-07	38.770	38.880	38.020	38.130	21.374	6,183,400
2009-04-06	39.650	39.840	38.800	39.020	21.873	7,647,900
2009-04-03	39.620	40.330	39.320	40.260	22.568	8,273,700
2009-04-02	39.600	41.320	39.500	39.880	22.355	13,791,600
2009-04-01	37.630	39.190	37.190	38.970	21.845	8,830,400
2009-03-31	37.320	38.520	36.880	37.960	21.279	11,342,000
2009-03-30	37.100	37.250	36.270	36.970	20.724	8,896,700
2009-03-27	37.090	38.400	36.620	38.040	21.324	11,693,000
2009-03-26	37.000	39.250	36.790	37.670	21.116	35,104,100
2009-03-25	33.600	34.630	32.270	33.460	18.757	12,370,700
2009-03-24	33.550	33.960	32.800	33.240	18.633	10,243,800
2009-03-23	33.690	34.170	32.730	34.100	19.115	9,990,900
2009-03-20	33.400	33.700	31.640	32.300	18.106	10,415,200
2009-03-19	33.210	33.650	32.090	33.580	18.824	12,113,300
2009-03-18	31.480	33.220	31.260	32.730	18.347	12,603,800
2009-03-17	29.640	31.770	29.260	31.730	17.787	17,208,600
2009-03-16	30.000	30.210	29.040	29.150	16.340	8,457,400
2009-03-13	29.460	29.950	27.400	29.690	16.643	8,968,300
2009-03-12	28.500	29.610	28.000	29.500	16.537	10,816,200
2009-03-11	28.340	28.670	27.450	28.330	15.881	12,160,600
2009-03-10	25.300	28.440	25.090	28.070	15.735	16,197,600
2009-03-09	25.490	25.490	24.600	24.730	13.863	11,225,100
2009-03-06	25.970	26.250	23.970	24.710	13.852	14,203,300
2009-03-05	27.220	28.240	25.650	26.020	14.586	12,059,900
2009-03-04	27.400	28.040	26.660	27.640	15.494	10,940,500

← NewerPage 74 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.