Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	19.150	21.250	19.020	21.150	11.797	8,607,200
2008-12-02	19.240	20.130	18.490	19.950	11.128	10,680,500
2008-12-01	19.920	20.320	18.830	19.020	10.609	8,980,100
2008-11-28	21.390	21.390	20.030	20.710	11.552	3,509,900
2008-11-26	19.620	21.250	19.560	21.080	11.758	7,743,500
2008-11-25	20.240	21.150	19.560	20.000	11.155	10,649,700
2008-11-24	18.140	20.300	17.800	19.890	11.094	14,063,200
2008-11-21	19.020	19.020	16.420	17.630	9.834	13,313,400
2008-11-20	17.950	19.370	17.230	17.420	9.716	11,590,200
2008-11-19	20.110	20.540	17.520	18.580	10.363	19,753,500
2008-11-18	20.660	21.540	20.180	20.970	11.697	9,304,600
2008-11-17	21.410	21.880	20.740	20.770	11.585	9,038,600
2008-11-14	22.790	23.550	21.930	22.060	12.304	8,684,900
2008-11-13	21.790	23.620	21.000	23.590	13.158	14,002,500
2008-11-12	21.000	22.770	20.700	21.970	12.254	26,040,200
2008-11-11	24.440	24.750	23.550	23.880	13.320	7,681,600
2008-11-10	26.800	27.450	24.800	25.210	14.061	7,670,100
2008-11-07	25.640	26.150	25.090	25.590	14.273	5,761,500
2008-11-06	26.000	27.500	25.100	25.760	14.368	11,407,400
2008-11-05	27.300	27.400	26.400	26.600	14.837	8,572,600
2008-11-04	28.870	28.870	26.690	27.480	15.328	10,116,500
2008-11-03	27.010	28.880	26.720	27.760	15.484	10,533,500
2008-10-31	25.300	27.070	24.700	26.880	14.993	12,229,100
2008-10-30	24.770	24.860	23.950	24.610	13.727	7,520,600
2008-10-29	23.930	24.780	22.600	23.150	12.912	16,036,600
2008-10-28	22.480	24.720	21.440	24.000	13.387	15,290,100
2008-10-27	22.010	23.000	21.510	21.510	11.998	7,957,700
2008-10-24	20.010	22.930	20.000	22.510	12.555	10,032,300
2008-10-23	22.790	23.220	21.080	22.330	12.455	10,986,200
2008-10-22	24.360	24.360	22.000	22.860	12.751	7,831,600
2008-10-21	24.860	25.180	24.420	24.530	13.682	7,635,700
2008-10-20	25.650	25.880	24.550	25.010	13.950	11,114,300
2008-10-17	24.400	25.800	24.050	24.750	13.805	6,089,800
2008-10-16	24.680	25.240	23.570	25.070	13.983	13,384,000
2008-10-15	26.530	27.020	24.260	24.580	13.710	10,920,300
2008-10-14	28.440	28.590	26.470	27.060	15.093	12,231,600
2008-10-13	27.210	27.520	25.800	27.130	15.132	11,508,100
2008-10-10	24.070	26.920	23.580	25.750	14.363	15,751,300
2008-10-09	29.650	29.650	25.790	26.310	14.675	12,418,100
2008-10-08	29.800	31.460	29.060	29.060	16.209	16,805,500
2008-10-07	32.100	32.980	30.200	30.340	16.923	10,681,800
2008-10-06	32.200	33.290	30.870	32.410	18.077	11,934,500
2008-10-03	34.900	35.500	33.360	33.680	18.786	6,768,600
2008-10-02	36.260	36.500	34.200	34.400	19.109	8,065,700
2008-10-01	37.100	37.600	36.090	36.520	20.287	6,791,700
2008-09-30	36.990	37.860	36.070	37.500	20.831	6,603,900
2008-09-29	38.480	39.070	35.640	36.580	20.320	9,699,300
2008-09-26	38.000	39.120	37.660	39.120	21.731	6,296,800
2008-09-25	38.600	39.860	37.920	38.720	21.509	9,051,900
2008-09-24	37.740	38.800	37.600	38.110	21.170	8,117,700
2008-09-23	39.470	39.880	37.560	37.870	21.037	9,480,800
2008-09-22	41.910	41.960	38.910	39.260	21.809	9,691,900
2008-09-19	41.490	41.490	41.200	41.490	23.048	129,300
2008-09-18	40.640	41.740	38.810	41.230	22.903	12,854,600
2008-09-17	41.050	42.000	39.610	39.790	22.103	13,275,700
2008-09-16	40.700	42.660	39.500	42.400	23.553	20,077,300
2008-09-15	43.200	45.000	43.200	43.700	24.275	9,700,000
2008-09-12	44.590	45.130	44.200	44.490	24.714	10,370,000
2008-09-11	44.580	46.030	44.090	46.000	25.553	8,760,200
2008-09-10	44.930	45.850	44.460	45.210	25.114	6,558,700

← NewerPage 76 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.