Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	44.900	46.070	44.650	45.700	25.303	6,828,000
2008-06-12	44.020	44.930	43.900	44.160	24.451	5,889,400
2008-06-11	44.850	45.100	43.380	43.460	24.063	6,370,000
2008-06-10	43.940	45.570	43.430	45.070	24.954	7,338,600
2008-06-09	44.810	45.470	43.510	44.180	24.462	7,916,800
2008-06-06	45.620	46.000	44.060	44.380	24.572	10,729,700
2008-06-05	46.600	48.030	46.550	47.520	26.311	8,251,200
2008-06-04	45.630	46.580	45.390	46.490	25.741	5,989,200
2008-06-03	46.310	46.600	45.310	45.840	25.381	6,148,300
2008-06-02	46.590	47.040	45.090	46.070	25.508	7,281,600
2008-05-30	46.200	46.990	45.720	46.690	25.851	5,754,200
2008-05-29	44.240	46.620	44.240	46.120	25.536	12,843,900
2008-05-28	43.450	44.220	43.110	44.000	24.362	5,760,900
2008-05-27	43.270	44.170	42.500	43.250	23.947	5,646,200
2008-05-23	42.690	43.980	42.500	43.300	23.974	5,735,300
2008-05-22	42.660	43.000	42.000	42.810	23.703	5,161,700
2008-05-21	43.350	43.750	42.510	42.620	23.598	6,148,100
2008-05-20	43.930	43.960	42.860	43.340	23.997	5,173,500
2008-05-19	45.000	45.010	43.910	44.080	24.406	4,288,800
2008-05-16	45.420	45.420	44.230	45.020	24.927	4,616,500
2008-05-15	44.880	45.370	44.070	45.260	25.060	4,659,400
2008-05-14	43.920	45.120	43.630	44.880	24.849	5,061,800
2008-05-13	43.480	43.880	43.010	43.630	24.157	4,301,300
2008-05-12	42.120	43.770	42.080	43.670	24.179	6,032,700
2008-05-09	41.990	42.450	41.670	41.930	23.216	4,611,100
2008-05-08	44.000	44.000	41.760	42.050	23.282	8,977,100
2008-05-07	44.650	44.780	43.290	43.450	24.057	4,676,800
2008-05-06	43.570	44.860	43.430	44.440	24.606	4,227,000
2008-05-05	44.650	44.680	43.610	43.860	24.284	4,780,000
2008-05-02	45.060	45.340	44.250	44.920	24.871	6,404,500
2008-05-01	43.030	44.800	42.800	44.800	24.805	5,776,200
2008-04-30	44.560	44.580	42.790	43.020	23.819	5,338,800
2008-04-29	45.350	45.870	44.050	44.380	24.572	6,272,200
2008-04-28	45.250	45.950	44.610	45.320	25.093	5,979,100
2008-04-25	44.230	45.120	43.860	45.090	24.965	6,119,500
2008-04-24	43.490	44.750	43.020	43.950	24.334	6,746,000
2008-04-23	42.450	43.720	42.280	43.510	24.091	5,187,200
2008-04-22	43.530	43.530	42.050	42.370	23.459	4,580,500
2008-04-21	43.410	44.000	43.130	43.770	24.235	4,815,000
2008-04-18	43.010	43.950	43.010	43.830	24.196	7,586,600
2008-04-17	42.710	42.710	42.020	42.490	23.456	3,729,500
2008-04-16	42.150	42.870	41.730	42.790	23.622	4,505,400
2008-04-15	41.250	41.850	40.780	41.760	23.053	4,661,300
2008-04-14	41.000	41.440	40.560	41.030	22.650	5,092,500
2008-04-11	41.660	42.200	41.090	41.180	22.733	4,209,800
2008-04-10	41.360	42.750	41.280	42.090	23.235	5,040,800
2008-04-09	42.450	42.520	40.920	41.270	22.783	4,880,600
2008-04-08	42.310	42.580	41.840	42.190	23.291	4,131,500
2008-04-07	43.290	43.290	42.220	42.530	23.478	3,837,900
2008-04-04	42.220	43.420	42.020	42.890	23.677	5,953,500
2008-04-03	43.250	43.250	41.960	42.530	23.478	9,717,000
2008-04-02	45.630	45.660	43.380	43.940	24.257	19,600,800
2008-04-01	41.950	43.620	41.940	43.470	23.997	9,507,900
2008-03-31	41.000	41.910	40.490	41.460	22.888	6,794,100
2008-03-28	41.400	41.430	40.290	40.560	22.391	8,415,900
2008-03-27	42.300	44.000	42.270	42.270	23.335	8,339,300
2008-03-26	42.050	42.400	41.650	42.280	23.340	7,179,900
2008-03-25	43.260	43.680	42.020	42.790	23.622	5,739,300
2008-03-24	43.250	44.130	42.950	43.270	23.887	8,570,200
2008-03-20	40.520	42.730	40.340	42.410	23.412	8,604,800

← NewerPage 78 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.