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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.85$13.728,206,500——
2012-12-28$11.29$13.074,483,400——
2012-12-27$11.51$13.325,437,400——
2012-12-26$11.47$13.285,001,200——
2012-12-24$11.57$13.392,299,100——
2012-12-21$11.67$13.518,453,000——
2012-12-20$11.97$13.855,882,200——
2012-12-19$11.90$13.776,052,200——
2012-12-18$12.12$14.038,354,700——
2012-12-17$12.27$14.207,944,800——
2012-12-14$12.05$13.9542,322,400——
2012-12-13$14.12$16.3444,057,800——
2012-12-12$12.18$14.1016,364,900——
2012-12-11$12.11$14.027,755,900——
2012-12-10$12.39$14.347,808,300——
2012-12-07$11.99$13.887,202,200——
2012-12-06$12.36$14.118,994,700——
2012-12-05$12.08$13.796,329,100——
2012-12-04$12.15$13.878,519,300——
2012-12-03$12.92$14.755,191,700——
2012-11-30$13.11$14.9712,997,400——
2012-11-29$12.95$14.7813,866,900——
2012-11-28$13.35$15.2410,163,700——
2012-11-27$12.89$14.7121,970,900——
2012-11-26$12.48$14.2515,741,500——
2012-11-23$11.70$13.367,238,000——
2012-11-21$11.57$13.2118,749,300——
2012-11-20$11.96$13.6532,773,500——
2012-11-19$13.75$15.7010,210,200——
2012-11-16$13.75$15.7017,364,800——
2012-11-15$15.25$17.413,393,700——
2012-11-14$15.33$17.504,025,600——
2012-11-13$15.70$17.924,939,400——
2012-11-12$15.85$18.097,071,400——
2012-11-09$15.30$17.463,236,200——
2012-11-08$15.26$17.424,054,400——
2012-11-07$15.47$17.6610,353,600——
2012-11-06$14.95$17.074,893,000——
2012-11-05$14.47$16.525,006,100——
2012-11-02$14.69$16.774,903,000——
2012-11-01$15.05$17.183,936,300——
2012-10-31$15.21$17.365,129,400——
2012-10-26$14.96$17.089,132,300——
2012-10-25$15.17$17.3216,003,700——
2012-10-24$16.92$19.317,904,200——
2012-10-23$16.87$19.265,331,800——
2012-10-22$17.10$19.523,342,500——
2012-10-19$17.25$19.693,158,600——
2012-10-18$17.49$19.962,847,200——
2012-10-17$17.59$20.082,850,100——
2012-10-16$17.61$20.102,551,300——
2012-10-15$17.48$19.952,691,600——
2012-10-12$17.66$20.162,253,700——
2012-10-11$17.84$20.363,840,900——
2012-10-10$17.80$20.325,608,100——
2012-10-09$17.84$20.362,880,300——
2012-10-08$17.91$20.442,125,000——
2012-10-05$18.03$20.584,416,200——
2012-10-04$18.40$21.007,892,200——
2012-10-03$17.76$20.279,235,500——
2012-10-02$16.97$19.373,525,800——
2012-10-01$16.99$19.394,450,100——
2012-09-28$17.20$19.634,338,400——
2012-09-27$17.58$20.073,708,100——
2012-09-26$17.59$20.0810,371,100——
2012-09-25$16.93$19.335,658,300——
2012-09-24$17.61$20.105,581,400——
2012-09-21$17.81$20.336,333,200——
2012-09-20$18.09$20.654,942,500——
2012-09-19$17.94$20.485,948,600——
2012-09-18$17.66$20.166,054,300——
2012-09-17$17.96$20.506,585,500——
2012-09-14$18.58$21.215,117,100——
2012-09-13$18.32$20.915,691,300——
2012-09-12$18.58$21.215,636,600——
2012-09-11$18.58$21.214,027,700——
2012-09-10$18.18$20.754,150,200——
2012-09-07$18.23$20.817,183,800——
2012-09-06$18.24$20.635,660,300——
2012-09-05$17.91$20.256,298,400——
2012-09-04$18.02$20.384,900,100——
2012-08-31$17.74$20.065,824,300——
2012-08-30$17.80$20.134,863,900——
2012-08-29$18.21$20.5910,840,900——
2012-08-28$17.86$20.2014,533,000——
2012-08-27$17.87$20.2117,241,900——
2012-08-24$17.31$19.5810,553,100——
2012-08-23$18.01$20.3711,546,200——
2012-08-22$17.72$20.048,557,000——
2012-08-21$17.91$20.2542,308,600——
2012-08-20$18.16$20.5422,010,100——
2012-08-17$20.27$22.927,585,400——
2012-08-16$20.41$23.087,959,300——
2012-08-15$19.36$21.894,166,000——
2012-08-14$19.35$21.886,479,300——
2012-08-13$19.48$22.035,501,200——
2012-08-10$19.21$21.724,709,300——
2012-08-09$19.19$21.7011,702,600——
2012-08-08$19.86$22.468,376,200——
2012-08-07$19.90$22.5012,291,800——
2012-08-06$19.99$22.6149,668,900——
2012-08-03$17.64$19.954,234,100——
2012-08-02$17.39$19.676,861,300——
2012-08-01$18.07$20.4312,308,900——
2012-07-31$18.09$20.467,382,400——
2012-07-30$18.06$20.427,942,700——
2012-07-27$17.76$20.087,530,700——
2012-07-26$17.23$19.4810,930,200——
2012-07-25$17.34$19.619,654,500——
2012-07-24$18.10$20.4710,517,800——
2012-07-23$18.68$21.128,900,300——
2012-07-20$18.23$20.626,583,600——
2012-07-19$18.76$21.216,771,200——
2012-07-18$18.85$21.326,018,400——
2012-07-17$18.82$21.285,287,100——
2012-07-16$18.90$21.376,995,400——
2012-07-13$19.00$21.499,987,600——
2012-07-12$19.02$21.5112,656,500——
2012-07-11$19.37$21.9016,446,900——
2012-07-10$21.14$23.917,371,200——
2012-07-09$21.18$23.956,369,600——
2012-07-06$21.59$24.427,996,700——
2012-07-05$21.74$24.586,155,600——
2012-07-03$21.75$24.606,485,800——
2012-07-02$22.20$25.1135,779,100——
2012-06-29$20.96$23.708,885,300——
2012-06-28$20.88$23.6114,535,900——
2012-06-27$19.80$22.399,559,300——
2012-06-26$19.37$21.9017,381,100——
2012-06-25$18.51$20.936,737,200——
2012-06-22$19.19$21.706,428,300——
2012-06-21$19.48$22.038,107,000——
2012-06-20$20.31$22.975,529,100——
2012-06-19$20.23$22.8811,344,300——
2012-06-18$19.80$22.394,565,200——
2012-06-15$20.03$22.656,379,700——
2012-06-14$19.81$22.406,645,800——
2012-06-13$19.40$21.949,880,400——
2012-06-12$20.04$22.666,904,400——
2012-06-11$19.50$22.059,073,500——
2012-06-08$19.98$22.5910,546,700——
2012-06-07$19.70$22.1032,893,900——
2012-06-06$19.89$22.316,675,900——
2012-06-05$19.17$21.509,720,900——
2012-06-04$18.22$20.448,967,300——
2012-06-01$18.30$20.537,511,100——
2012-05-31$18.72$21.006,424,700——
2012-05-30$19.20$21.545,738,800——
2012-05-29$19.28$21.636,078,600——
2012-05-25$19.17$21.505,633,600——
2012-05-24$18.82$21.118,254,300——
2012-05-23$18.57$20.837,263,500——
2012-05-22$18.46$20.7122,900,400——
2012-05-21$18.17$20.3810,081,500——
2012-05-18$18.02$20.219,787,000——
2012-05-17$18.44$20.6810,734,700——
2012-05-16$18.92$21.225,436,100——
2012-05-15$19.12$21.454,722,100——
2012-05-14$19.56$21.947,975,500——
2012-05-11$19.28$21.637,506,100——
2012-05-10$19.94$22.377,003,500——
2012-05-09$20.10$22.556,043,600——
2012-05-08$20.12$22.577,819,200——
2012-05-07$20.62$23.135,193,700——
2012-05-04$20.82$23.355,938,500——
2012-05-03$21.59$24.228,957,900——
2012-05-02$22.10$24.793,989,800——
2012-05-01$22.45$25.185,557,900——
2012-04-30$22.07$24.763,474,900——
2012-04-27$22.33$25.055,458,000——
2012-04-26$22.11$24.804,800,200——
2012-04-25$22.08$24.774,790,200——
2012-04-24$21.70$24.346,762,000——
2012-04-23$21.75$24.407,599,300——
2012-04-20$21.47$24.089,819,400——
2012-04-19$22.00$24.684,413,000——
2012-04-18$22.06$24.746,275,000——
2012-04-17$21.92$24.595,924,400——
2012-04-16$21.85$24.337,236,500——
2012-04-13$22.04$24.5418,355,900——
2012-04-12$22.24$24.7619,379,400——
2012-04-11$21.96$24.4513,638,100——
2012-04-10$21.32$23.7429,616,700——
2012-04-09$22.65$25.226,961,000——
2012-04-05$22.65$25.226,948,300——
2012-04-04$22.95$25.5510,274,400——
2012-04-03$23.55$26.228,253,100——
2012-04-02$23.64$26.3211,182,500——
2012-03-30$23.68$26.3716,859,300——
2012-03-29$24.77$27.5830,389,800——
2012-03-28$26.62$29.649,783,400——
2012-03-27$26.93$29.996,918,000——
2012-03-26$27.37$30.487,478,200——
2012-03-23$27.51$30.638,408,500——
2012-03-22$26.96$30.027,781,800——
2012-03-21$27.14$30.2213,473,700——
2012-03-20$26.29$29.276,833,800——
2012-03-19$26.12$29.088,536,100——
2012-03-16$25.52$28.4210,234,200——
2012-03-15$25.20$28.0610,098,600——
2012-03-14$23.92$26.637,229,400——
2012-03-13$24.59$27.384,513,900——
2012-03-12$24.56$27.352,788,500——
2012-03-09$24.77$27.583,224,200——
2012-03-08$24.55$27.342,507,100——
2012-03-07$24.39$27.165,401,800——
2012-03-06$24.06$26.793,884,900——
2012-03-05$24.64$27.443,848,700——
2012-03-02$24.31$27.073,271,900——
2012-03-01$24.70$27.504,097,800——
2012-02-29$24.70$27.505,794,000——
2012-02-28$25.54$28.443,951,400——
2012-02-27$25.01$27.853,013,300——
2012-02-24$24.99$27.832,821,700——
2012-02-23$25.19$28.053,938,900——
2012-02-22$25.08$27.935,706,900——
2012-02-21$25.91$28.855,444,100——
2012-02-17$25.71$28.633,311,300——
2012-02-16$25.87$28.813,622,900——
2012-02-15$25.35$28.233,686,300——
2012-02-14$25.49$28.382,780,400——
2012-02-13$25.21$28.072,733,400——
2012-02-10$25.08$27.933,456,000——
2012-02-09$25.35$28.234,519,600——
2012-02-08$25.40$28.286,504,900——
2012-02-07$25.38$28.267,672,400——
2012-02-06$24.67$27.476,574,000——
2012-02-03$23.86$26.578,449,500——
2012-02-02$24.30$27.063,742,400——
2012-02-01$24.18$26.926,653,200——
2012-01-31$23.95$26.679,743,500——
2012-01-30$25.38$28.263,745,000——
2012-01-27$25.44$28.333,981,400——
2012-01-26$25.02$27.866,562,400——
2012-01-25$25.71$28.634,581,200——
2012-01-24$25.36$28.244,197,600——
2012-01-23$25.69$28.605,514,700——
2012-01-20$25.00$27.844,287,000——
2012-01-19$25.10$27.954,611,900——
2012-01-18$25.17$28.034,546,100——
2012-01-17$24.46$27.243,510,900——
2012-01-13$24.29$27.054,295,300——
2012-01-12$24.76$27.573,791,300——
2012-01-11$24.81$27.624,682,900——
2012-01-10$24.72$27.527,090,800——
2012-01-09$24.62$27.416,952,000——
2012-01-06$24.22$26.978,873,400——
2012-01-05$23.44$26.108,463,300——
2012-01-04$23.23$25.877,836,500——
2012-01-03$23.68$26.375,431,600——