Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	46.070	46.570	44.680	44.800	24.887	10,193,700
2008-09-08	46.260	47.500	45.330	46.930	26.070	9,330,200
2008-09-05	44.400	45.210	43.880	44.920	24.953	7,181,800
2008-09-04	45.500	46.000	44.710	44.980	24.987	7,663,600
2008-09-03	45.120	46.600	44.700	46.000	25.553	8,649,200
2008-09-02	45.520	46.690	45.440	45.790	25.436	6,436,800
2008-08-29	45.120	45.290	44.610	44.770	24.870	3,740,800
2008-08-28	44.540	45.510	44.430	45.400	25.220	4,395,300
2008-08-27	43.890	44.640	43.690	44.260	24.587	3,323,300
2008-08-26	44.280	44.520	43.650	44.200	24.553	4,720,100
2008-08-25	44.930	45.170	44.030	44.220	24.564	4,840,500
2008-08-22	44.560	45.370	44.430	45.140	25.075	4,644,300
2008-08-21	43.610	44.440	43.250	44.340	24.631	4,265,800
2008-08-20	45.020	45.020	43.600	44.250	24.581	8,450,900
2008-08-19	45.800	45.870	44.650	44.800	24.887	6,737,500
2008-08-18	46.910	47.080	45.770	46.080	25.598	5,710,200
2008-08-15	46.040	47.300	45.780	46.840	26.020	7,882,500
2008-08-14	45.350	46.150	44.820	45.820	25.453	8,404,500
2008-08-13	45.620	46.330	44.720	45.380	25.209	11,464,400
2008-08-12	44.530	45.410	43.900	44.910	24.948	9,355,900
2008-08-11	42.770	46.100	42.380	44.400	24.664	14,095,300
2008-08-08	40.240	43.120	40.240	42.780	23.764	7,849,200
2008-08-07	41.090	41.090	40.070	40.430	22.459	5,167,500
2008-08-06	41.070	41.570	40.630	41.440	23.020	4,477,500
2008-08-05	40.100	41.580	39.910	41.190	22.881	6,246,300
2008-08-04	40.000	40.200	39.520	39.790	22.103	4,409,400
2008-08-01	39.750	40.100	38.790	39.750	22.081	3,990,900
2008-07-31	39.910	41.000	39.630	39.720	22.065	6,232,500
2008-07-30	40.410	41.970	39.660	40.390	22.437	5,545,900
2008-07-29	38.760	40.580	38.620	40.460	22.476	7,086,900
2008-07-28	39.480	39.520	38.290	38.760	21.531	5,817,300
2008-07-25	38.700	39.510	37.900	38.290	21.270	5,218,300
2008-07-24	39.800	40.080	38.530	38.580	21.431	4,748,800
2008-07-23	38.780	41.210	38.710	39.710	22.059	6,733,100
2008-07-22	38.160	39.260	37.420	39.100	21.720	5,544,800
2008-07-21	39.230	39.530	38.070	38.360	21.309	3,863,100
2008-07-18	40.150	40.150	38.190	39.000	21.665	6,598,500
2008-07-17	38.000	39.730	37.520	39.380	21.876	7,303,400
2008-07-16	37.390	39.210	36.940	38.970	21.648	9,856,400
2008-07-15	37.000	37.850	36.100	37.220	20.676	8,142,400
2008-07-14	38.140	38.230	37.010	37.320	20.731	5,631,300
2008-07-11	38.040	38.230	36.560	37.610	20.892	9,427,600
2008-07-10	40.010	40.060	38.200	38.560	21.420	10,098,300
2008-07-09	40.450	41.470	39.760	39.850	22.137	8,102,500
2008-07-08	39.250	40.910	39.080	40.800	22.665	7,326,800
2008-07-07	39.720	40.500	38.750	39.250	21.803	7,050,400
2008-07-03	39.600	40.120	39.140	39.590	21.992	3,678,700
2008-07-02	40.150	40.550	39.550	39.650	21.953	6,782,900
2008-07-01	39.270	40.030	38.680	39.940	22.114	5,583,100
2008-06-30	40.190	40.750	39.500	39.600	21.926	6,310,800
2008-06-27	40.060	40.500	39.420	40.050	22.175	5,593,800
2008-06-26	41.100	41.450	39.900	40.090	22.197	8,031,800
2008-06-25	41.500	43.000	41.350	41.650	23.061	7,487,800
2008-06-24	40.840	41.720	39.940	41.020	22.712	7,212,300
2008-06-23	42.150	42.560	41.070	41.170	22.795	6,716,300
2008-06-20	43.210	43.410	41.960	42.070	23.293	7,709,900
2008-06-19	42.800	43.760	42.600	43.510	24.091	6,253,400
2008-06-18	43.210	43.460	42.480	42.740	23.664	9,296,700
2008-06-17	46.410	46.530	43.150	43.460	24.063	18,901,000
2008-06-16	45.350	46.470	45.040	45.880	25.403	8,615,400

← NewerPage 77 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.