Best Buy Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 40.520 | 42.730 | 40.340 | 42.410 | 23.412 | 8,604,800 |
| 2008-03-19 | 41.230 | 41.700 | 40.430 | 40.470 | 22.341 | 5,046,200 |
| 2008-03-18 | 40.110 | 41.250 | 39.770 | 41.110 | 22.694 | 8,159,100 |
| 2008-03-17 | 39.140 | 40.400 | 38.750 | 39.430 | 21.767 | 7,331,600 |
| 2008-03-14 | 40.830 | 41.120 | 39.250 | 40.010 | 22.087 | 5,402,600 |
| 2008-03-13 | 39.860 | 41.050 | 39.250 | 40.610 | 22.418 | 5,959,300 |
| 2008-03-12 | 41.460 | 42.020 | 40.220 | 40.350 | 22.275 | 5,569,500 |
| 2008-03-11 | 41.420 | 41.790 | 40.120 | 41.380 | 22.843 | 7,134,600 |
| 2008-03-10 | 39.900 | 40.550 | 39.470 | 39.760 | 21.949 | 6,690,900 |
| 2008-03-07 | 40.440 | 41.230 | 39.430 | 39.870 | 22.010 | 9,951,800 |
| 2008-03-06 | 42.600 | 42.640 | 40.650 | 40.840 | 22.545 | 8,427,500 |
| 2008-03-05 | 42.800 | 43.690 | 42.230 | 42.800 | 23.627 | 5,019,500 |
| 2008-03-04 | 42.450 | 43.020 | 42.030 | 42.600 | 23.517 | 16,426,900 |
| 2008-03-03 | 43.050 | 44.080 | 42.250 | 43.280 | 23.892 | 9,178,700 |
| 2008-02-29 | 44.410 | 44.850 | 42.770 | 43.010 | 23.743 | 6,874,500 |
| 2008-02-28 | 46.310 | 46.310 | 44.710 | 44.820 | 24.742 | 6,144,600 |
| 2008-02-27 | 46.130 | 47.080 | 45.980 | 46.580 | 25.714 | 5,430,200 |
| 2008-02-26 | 45.010 | 47.610 | 45.010 | 46.500 | 25.670 | 11,716,100 |
| 2008-02-25 | 44.160 | 45.330 | 43.610 | 45.140 | 24.919 | 8,082,500 |
| 2008-02-22 | 43.210 | 44.230 | 42.500 | 44.220 | 24.411 | 7,365,000 |
| 2008-02-21 | 44.630 | 44.880 | 43.570 | 43.750 | 24.152 | 6,323,600 |
| 2008-02-20 | 43.730 | 44.870 | 43.570 | 44.560 | 24.599 | 7,055,700 |
| 2008-02-19 | 44.960 | 45.100 | 43.410 | 44.010 | 24.295 | 9,505,400 |
| 2008-02-15 | 44.000 | 44.860 | 43.520 | 44.620 | 24.632 | 20,058,900 |
| 2008-02-14 | 46.900 | 46.900 | 45.540 | 45.770 | 25.267 | 6,498,600 |
| 2008-02-13 | 47.290 | 47.510 | 45.410 | 46.580 | 25.714 | 9,038,700 |
| 2008-02-12 | 47.570 | 47.750 | 46.520 | 46.900 | 25.891 | 6,611,600 |
| 2008-02-11 | 46.750 | 47.730 | 45.800 | 47.370 | 26.150 | 5,888,900 |
| 2008-02-08 | 47.060 | 47.600 | 46.180 | 46.700 | 25.780 | 5,734,100 |
| 2008-02-07 | 46.000 | 48.000 | 45.200 | 47.220 | 26.067 | 8,777,500 |
| 2008-02-06 | 46.390 | 47.740 | 46.140 | 46.280 | 25.548 | 7,037,500 |
| 2008-02-05 | 47.690 | 48.130 | 46.020 | 46.170 | 25.488 | 9,419,700 |
| 2008-02-04 | 48.250 | 49.230 | 48.060 | 48.460 | 26.752 | 8,469,900 |
| 2008-02-01 | 48.730 | 49.010 | 47.580 | 48.470 | 26.757 | 7,129,100 |
| 2008-01-31 | 46.640 | 49.650 | 45.610 | 48.730 | 26.901 | 11,496,300 |
| 2008-01-30 | 48.640 | 48.790 | 47.050 | 47.280 | 26.100 | 10,134,000 |
| 2008-01-29 | 47.530 | 49.090 | 47.480 | 48.950 | 27.022 | 7,586,700 |
| 2008-01-28 | 45.250 | 48.200 | 44.900 | 48.060 | 26.531 | 9,878,800 |
| 2008-01-25 | 47.540 | 47.630 | 45.030 | 45.280 | 24.996 | 7,536,700 |
| 2008-01-24 | 47.050 | 48.000 | 46.150 | 47.000 | 25.946 | 8,687,500 |
| 2008-01-23 | 44.870 | 47.220 | 44.120 | 46.850 | 25.863 | 11,778,800 |
| 2008-01-22 | 41.920 | 45.670 | 41.920 | 45.300 | 25.007 | 11,399,900 |
| 2008-01-18 | 44.150 | 45.150 | 43.400 | 44.250 | 24.428 | 11,161,300 |
| 2008-01-17 | 45.080 | 45.930 | 43.650 | 43.890 | 24.229 | 10,499,400 |
| 2008-01-16 | 43.810 | 45.880 | 43.700 | 45.040 | 24.864 | 13,429,800 |
| 2008-01-15 | 44.140 | 44.420 | 43.170 | 44.100 | 24.345 | 9,965,400 |
| 2008-01-14 | 44.640 | 45.040 | 44.080 | 44.770 | 24.715 | 9,230,900 |
| 2008-01-11 | 45.750 | 45.960 | 43.900 | 44.200 | 24.400 | 13,387,700 |
| 2008-01-10 | 45.990 | 47.330 | 45.620 | 46.570 | 25.708 | 10,366,300 |
| 2008-01-09 | 44.940 | 46.560 | 44.740 | 46.430 | 25.631 | 12,515,100 |
| 2008-01-08 | 46.800 | 47.630 | 45.500 | 45.640 | 25.195 | 13,737,300 |
| 2008-01-07 | 46.800 | 47.770 | 45.900 | 47.140 | 26.023 | 9,989,500 |
| 2008-01-04 | 48.280 | 48.280 | 46.720 | 47.610 | 26.211 | 10,686,100 |
| 2008-01-03 | 51.480 | 51.480 | 48.820 | 49.240 | 27.108 | 12,794,000 |
| 2008-01-02 | 52.720 | 52.980 | 50.730 | 51.220 | 28.198 | 6,365,600 |
← NewerPage 79 of 79 · 4,735 trading days
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.
