NYSE:BBY | Historical Stock Price | BEST BUY CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-04-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.65$2.74$11.59$49.12$208.081985-04-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$39.61$40.133,280,650——
2004-12-30$39.73$40.252,490,300——
2004-12-29$39.63$40.152,264,550——
2004-12-28$39.16$39.673,635,100——
2004-12-27$38.67$39.173,110,700——
2004-12-23$38.62$39.132,958,600——
2004-12-22$38.66$39.174,547,700——
2004-12-21$38.30$38.802,761,950——
2004-12-20$37.88$38.384,110,750——
2004-12-17$37.70$38.197,194,150——
2004-12-16$38.67$39.175,717,550——
2004-12-15$39.24$39.7612,634,500——
2004-12-14$37.36$37.856,443,250——
2004-12-13$37.39$37.885,983,350——
2004-12-10$37.88$38.385,016,600——
2004-12-09$38.61$39.124,649,850——
2004-12-08$38.07$38.574,979,850——
2004-12-07$37.23$37.725,300,550——
2004-12-06$37.59$38.095,343,000——
2004-12-03$37.89$38.394,843,500——
2004-12-02$38.16$38.669,275,400——
2004-12-01$37.97$38.466,401,100——
2004-11-30$37.59$38.086,370,050——
2004-11-29$38.52$39.038,715,900——
2004-11-26$39.28$39.801,865,250——
2004-11-24$39.38$39.906,161,250——
2004-11-23$39.40$39.924,238,250——
2004-11-22$39.33$39.855,490,300——
2004-11-19$40.23$40.764,522,200——
2004-11-18$41.33$41.884,299,750——
2004-11-17$40.83$41.365,910,750——
2004-11-16$40.39$40.924,862,100——
2004-11-15$41.09$41.634,626,450——
2004-11-12$39.82$40.344,189,350——
2004-11-11$39.86$40.383,187,950——
2004-11-10$39.80$40.324,661,250——
2004-11-09$39.69$40.218,143,350——
2004-11-08$40.64$41.173,242,100——
2004-11-05$40.93$41.466,528,300——
2004-11-04$41.23$41.776,116,400——
2004-11-03$39.90$40.425,426,550——
2004-11-02$39.44$39.963,905,100——
2004-11-01$39.81$40.333,416,700——
2004-10-29$39.48$40.004,060,050——
2004-10-28$39.64$40.163,554,400——
2004-10-27$39.48$40.005,364,450——
2004-10-26$38.67$39.173,653,700——
2004-10-25$37.96$38.463,951,150——
2004-10-22$37.93$38.433,909,150——
2004-10-21$38.07$38.575,542,800——
2004-10-20$37.24$37.733,669,300——
2004-10-19$37.67$38.174,896,600——
2004-10-18$38.29$38.794,626,600——
2004-10-15$37.79$38.294,535,700——
2004-10-14$37.01$37.495,953,500——
2004-10-13$36.77$37.264,581,600——
2004-10-12$36.66$37.142,645,550——
2004-10-11$36.73$37.212,489,550——
2004-10-08$36.17$36.654,620,300——
2004-10-07$36.66$37.144,750,350——
2004-10-06$36.67$37.152,375,400——
2004-10-05$36.44$36.922,329,500——
2004-10-04$36.65$37.134,843,500——
2004-10-01$36.49$36.904,134,450——
2004-09-30$36.16$36.564,831,650——
2004-09-29$36.67$37.075,593,200——
2004-09-28$35.67$36.073,028,200——
2004-09-27$35.60$35.992,251,950——
2004-09-24$35.77$36.173,426,450——
2004-09-23$35.76$36.165,056,950——
2004-09-22$35.65$36.054,531,950——
2004-09-21$36.03$36.433,944,550——
2004-09-20$35.65$36.054,616,100——
2004-09-17$35.59$35.984,236,300——
2004-09-16$35.75$36.156,745,350——
2004-09-15$35.07$35.4613,807,650——
2004-09-14$33.53$33.908,455,950——
2004-09-13$33.93$34.315,350,950——
2004-09-10$33.63$34.017,391,850——
2004-09-09$32.65$33.014,370,400——
2004-09-08$32.70$33.065,053,950——
2004-09-07$33.03$33.405,042,400——
2004-09-03$32.71$33.074,516,950——
2004-09-02$32.67$33.039,187,200——
2004-09-01$31.17$31.518,493,300——
2004-08-31$31.01$31.3611,044,650——
2004-08-30$31.81$32.165,641,050——
2004-08-27$32.29$32.6411,035,350——
2004-08-26$33.00$33.374,159,800——
2004-08-25$32.79$33.163,830,550——
2004-08-24$32.56$32.923,209,400——
2004-08-23$32.40$32.762,891,550——
2004-08-20$32.49$32.855,309,550——
2004-08-19$32.32$32.686,753,600——
2004-08-18$31.88$32.235,811,450——
2004-08-17$31.54$31.899,096,000——
2004-08-16$30.99$31.347,655,100——
2004-08-13$29.74$30.074,083,300——
2004-08-12$29.51$29.845,526,600——
2004-08-11$29.73$30.066,897,900——
2004-08-10$30.10$30.4313,866,600——
2004-08-09$29.88$30.212,726,550——
2004-08-06$29.92$30.256,258,150——
2004-08-05$30.43$30.766,902,850——
2004-08-04$31.11$31.466,864,150——
2004-08-03$31.33$31.686,943,800——
2004-08-02$32.34$32.705,233,500——
2004-07-30$32.11$32.463,676,800——
2004-07-29$31.77$32.123,256,050——
2004-07-28$31.31$31.654,274,100——
2004-07-27$31.60$31.954,607,100——
2004-07-26$30.70$31.045,059,500——
2004-07-23$31.41$31.753,205,350——
2004-07-22$31.79$32.145,217,900——
2004-07-21$31.75$32.105,391,150——
2004-07-20$31.78$32.136,004,350——
2004-07-19$30.87$31.227,750,500——
2004-07-16$31.71$32.065,111,250——
2004-07-15$32.59$32.953,583,200——
2004-07-14$32.79$33.154,053,450——
2004-07-13$33.00$33.373,827,250——
2004-07-12$32.73$33.093,231,300——
2004-07-09$32.55$32.912,987,400——
2004-07-08$32.51$32.875,389,650——
2004-07-07$33.44$33.816,305,100——
2004-07-06$32.64$33.005,167,650——
2004-07-02$32.83$33.205,521,500——
2004-07-01$33.16$33.467,268,700——
2004-06-30$33.83$34.135,304,750——
2004-06-29$33.80$34.114,967,100——
2004-06-28$34.49$34.803,298,200——
2004-06-25$34.95$35.264,344,750——
2004-06-24$35.07$35.385,037,000——
2004-06-23$34.49$34.813,478,500——
2004-06-22$34.20$34.515,128,350——
2004-06-21$34.13$34.443,037,950——
2004-06-18$34.35$34.664,125,000——
2004-06-17$34.63$34.954,523,550——
2004-06-16$34.69$35.018,879,250——
2004-06-15$35.39$35.714,082,250——
2004-06-14$35.37$35.693,087,600——
2004-06-10$35.67$35.992,050,200——
2004-06-09$35.75$36.085,385,450——
2004-06-08$35.70$36.023,147,600——
2004-06-07$35.37$35.693,637,350——
2004-06-04$34.87$35.183,969,000——
2004-06-03$34.67$34.998,000,250——
2004-06-02$35.65$35.974,073,100——
2004-06-01$35.55$35.885,142,300——
2004-05-28$35.17$35.495,554,350——
2004-05-27$35.59$35.925,575,200——
2004-05-26$35.89$36.215,681,400——
2004-05-25$35.75$36.086,262,800——
2004-05-24$34.34$34.653,223,650——
2004-05-21$34.13$34.443,471,450——
2004-05-20$34.09$34.403,337,350——
2004-05-19$34.14$34.453,876,000——
2004-05-18$34.33$34.646,233,250——
2004-05-17$33.27$33.577,221,900——
2004-05-14$34.13$34.445,657,250——
2004-05-13$34.49$34.814,364,250——
2004-05-12$34.66$34.977,249,200——
2004-05-11$34.75$35.065,722,500——
2004-05-10$33.90$34.216,526,950——
2004-05-07$34.73$35.054,475,250——
2004-05-06$35.60$35.925,000,550——
2004-05-05$36.21$36.534,094,100——
2004-05-04$35.73$36.056,433,950——
2004-05-03$35.95$36.274,278,900——
2004-04-30$36.17$36.496,364,950——
2004-04-29$36.12$36.455,676,900——
2004-04-28$36.43$36.765,008,350——
2004-04-27$37.16$37.506,210,300——
2004-04-26$36.53$36.863,918,750——
2004-04-23$37.00$37.345,056,350——
2004-04-22$36.63$36.976,023,700——
2004-04-21$35.63$35.954,107,750——
2004-04-20$35.20$35.524,429,800——
2004-04-19$35.33$35.653,670,500——
2004-04-16$35.33$35.596,446,250——
2004-04-15$34.43$34.683,803,850——
2004-04-14$34.40$34.654,559,400——
2004-04-13$34.06$34.305,918,400——
2004-04-12$34.95$35.202,649,150——
2004-04-08$34.97$35.224,353,600——
2004-04-07$35.03$35.286,080,250——
2004-04-06$35.65$35.904,620,600——
2004-04-05$36.07$36.325,912,700——
2004-04-02$35.95$36.2010,865,250——
2004-04-01$34.87$35.128,177,700——
2004-03-31$34.48$34.7321,973,350——
2004-03-30$32.27$32.505,481,600——
2004-03-29$32.19$32.424,546,950——
2004-03-26$32.13$32.365,393,400——
2004-03-25$32.35$32.588,451,750——
2004-03-24$30.80$31.025,463,600——
2004-03-23$30.41$30.625,832,450——
2004-03-22$30.60$30.826,422,100——
2004-03-19$31.49$31.715,380,800——
2004-03-18$31.81$32.045,212,650——
2004-03-17$32.15$32.383,764,700——
2004-03-16$31.65$31.884,896,600——
2004-03-15$31.65$31.885,274,150——
2004-03-12$32.87$33.106,639,450——
2004-03-11$31.50$31.7310,381,350——
2004-03-10$32.33$32.5612,567,750——
2004-03-09$33.76$34.004,853,100——
2004-03-08$34.32$34.574,898,850——
2004-03-05$35.33$35.597,390,200——
2004-03-04$35.05$35.306,983,100——
2004-03-03$36.21$36.473,974,400——
2004-03-02$36.05$36.304,207,650——
2004-03-01$36.13$36.394,582,050——
2004-02-27$35.50$35.756,696,300——
2004-02-26$34.11$34.367,207,200——
2004-02-25$34.29$34.534,623,900——
2004-02-24$33.88$34.125,719,800——
2004-02-23$34.10$34.346,136,800——
2004-02-20$35.02$35.274,379,700——
2004-02-19$35.29$35.554,425,000——
2004-02-18$35.59$35.842,692,500——
2004-02-17$36.02$36.283,336,300——
2004-02-13$35.77$36.022,668,500——
2004-02-12$36.35$36.613,650,400——
2004-02-11$36.37$36.633,557,400——
2004-02-10$35.57$35.824,506,150——
2004-02-09$35.73$35.985,230,950——
2004-02-06$35.03$35.283,884,550——
2004-02-05$34.60$34.858,469,750——
2004-02-04$33.50$33.745,619,600——
2004-02-03$33.47$33.714,717,050——
2004-02-02$33.85$34.094,774,950——
2004-01-30$33.59$33.837,136,100——
2004-01-29$34.43$34.675,034,150——
2004-01-28$34.19$34.434,901,100——
2004-01-27$35.27$35.522,944,200——
2004-01-26$35.53$35.783,306,900——
2004-01-23$35.03$35.284,641,900——
2004-01-22$35.25$35.513,775,950——
2004-01-21$35.77$36.023,762,300——
2004-01-20$35.54$35.795,983,200——
2004-01-16$35.91$36.175,299,950——
2004-01-15$36.12$36.385,130,000——
2004-01-14$35.77$36.025,108,700——
2004-01-13$35.89$36.144,491,600——
2004-01-12$35.57$35.825,652,300——
2004-01-09$36.00$36.268,634,150——
2004-01-08$35.81$36.0710,212,300——
2004-01-07$34.81$35.068,092,650——
2004-01-06$34.43$34.676,404,400——
2004-01-05$34.55$34.806,769,050——
2004-01-02$33.88$34.065,673,750——