Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	27.250	28.160	26.490	26.940	15.102	15,290,400
2009-03-02	28.290	28.440	26.650	26.820	15.034	12,475,400
2009-02-27	28.050	29.650	28.050	28.820	16.155	11,115,500
2009-02-26	28.600	29.430	28.400	28.760	16.122	10,459,400
2009-02-25	27.760	29.000	27.370	28.200	15.808	10,745,800
2009-02-24	27.520	28.120	26.840	27.880	15.629	16,270,000
2009-02-23	28.290	29.280	27.380	27.580	15.460	10,057,900
2009-02-20	27.590	28.150	27.000	27.900	15.640	12,133,700
2009-02-19	28.770	29.400	27.710	27.890	15.634	9,845,000
2009-02-18	28.650	28.760	27.500	27.720	15.539	9,324,600
2009-02-17	29.200	29.470	27.900	28.170	15.791	13,078,500
2009-02-13	30.130	30.890	30.000	30.350	17.013	8,519,500
2009-02-12	28.590	30.350	28.580	30.230	16.946	12,734,800
2009-02-11	29.360	29.650	28.690	29.190	16.363	7,337,400
2009-02-10	29.900	30.760	28.480	28.700	16.088	7,190,600
2009-02-09	29.780	30.300	28.880	30.140	16.895	5,747,000
2009-02-06	29.250	30.070	29.250	29.840	16.727	6,626,300
2009-02-05	27.940	29.830	27.750	29.350	16.453	10,680,300
2009-02-04	28.240	29.170	27.710	28.010	15.701	8,472,700
2009-02-03	27.290	28.930	27.130	28.560	16.010	7,914,800
2009-02-02	27.280	28.010	26.800	27.290	15.298	8,259,000
2009-01-30	29.270	29.330	27.800	28.020	15.707	6,308,500
2009-01-29	29.880	30.380	29.050	29.160	16.346	6,724,400
2009-01-28	29.350	30.670	29.050	30.260	16.963	12,147,000
2009-01-27	28.390	29.430	28.000	28.260	15.842	8,544,200
2009-01-26	27.740	28.890	27.400	28.220	15.819	7,427,600
2009-01-23	26.580	28.260	26.580	27.650	15.500	8,324,400
2009-01-22	27.360	27.830	26.370	27.240	15.270	10,865,100
2009-01-21	27.550	27.550	26.310	27.310	15.309	10,407,100
2009-01-20	28.890	29.220	26.880	27.230	15.264	14,217,300
2009-01-16	27.530	30.000	27.040	29.340	16.447	20,779,200
2009-01-15	26.000	27.800	25.560	27.140	15.214	9,646,000
2009-01-14	26.130	26.500	25.620	26.120	14.642	9,706,800
2009-01-13	27.030	27.780	26.500	27.030	15.152	6,989,900
2009-01-12	27.720	28.690	27.320	27.560	15.449	7,604,700
2009-01-09	29.760	29.950	27.820	28.080	15.741	10,109,900
2009-01-08	28.560	30.160	28.560	29.650	16.621	7,996,100
2009-01-07	30.770	30.920	29.290	29.550	16.565	7,594,200
2009-01-06	30.780	31.730	30.510	31.250	17.518	9,276,600
2009-01-05	29.510	30.500	29.380	30.000	16.817	9,102,800
2009-01-02	27.960	29.160	27.830	29.020	16.268	5,387,700
2008-12-31	27.710	28.470	27.590	28.110	15.679	4,720,100
2008-12-30	26.470	27.890	26.470	27.750	15.478	5,003,900
2008-12-29	27.120	27.120	25.850	26.340	14.692	3,526,100
2008-12-26	26.190	27.210	26.190	26.700	14.893	1,697,200
2008-12-24	26.330	26.750	26.330	26.700	14.893	1,537,500
2008-12-23	27.070	27.430	26.310	26.460	14.759	5,384,800
2008-12-22	28.400	28.500	26.800	27.310	15.233	6,652,300
2008-12-19	27.890	28.970	27.830	28.100	15.673	7,936,600
2008-12-18	28.790	29.660	27.920	28.290	15.779	8,998,800
2008-12-17	27.400	29.040	27.290	28.580	15.941	9,077,900
2008-12-16	25.920	27.810	25.780	27.680	15.439	26,792,500
2008-12-15	25.120	25.500	22.920	23.470	13.091	9,454,200
2008-12-12	23.500	24.500	23.020	24.420	13.621	7,882,200
2008-12-11	24.160	25.660	23.770	24.100	13.442	7,425,700
2008-12-10	23.950	25.190	23.400	24.820	13.844	7,978,200
2008-12-09	23.650	25.280	23.470	23.750	13.247	10,185,600
2008-12-08	24.000	25.000	23.440	24.280	13.543	9,312,200
2008-12-05	21.720	23.100	21.000	23.050	12.857	6,859,100
2008-12-04	20.760	23.470	20.750	22.140	12.349	12,448,600

← NewerPage 75 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.