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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.67$56.203,714,300——
2016-12-29$43.07$56.734,837,300——
2016-12-28$43.71$57.574,635,400——
2016-12-27$44.75$58.942,643,700——
2016-12-23$44.77$58.973,817,800——
2016-12-22$45.10$59.406,501,200——
2016-12-21$46.82$61.673,532,600——
2016-12-20$47.26$62.254,261,200——
2016-12-19$46.56$61.325,673,100——
2016-12-16$47.00$61.909,882,700——
2016-12-15$48.16$63.434,700,400——
2016-12-14$48.21$63.504,084,700——
2016-12-13$48.66$64.093,822,100——
2016-12-12$48.77$64.233,125,700——
2016-12-09$49.00$64.544,294,400——
2016-12-08$49.31$64.957,336,700——
2016-12-07$48.52$63.915,970,900——
2016-12-06$46.93$61.815,173,200——
2016-12-05$46.82$61.308,521,300——
2016-12-02$45.67$59.793,815,500——
2016-12-01$45.45$59.505,019,000——
2016-11-30$45.70$59.835,045,000——
2016-11-29$45.62$59.733,412,200——
2016-11-28$45.33$59.357,114,000——
2016-11-25$46.58$60.982,718,600——
2016-11-23$46.96$61.485,306,900——
2016-11-22$46.60$61.016,451,200——
2016-11-21$45.65$59.777,409,500——
2016-11-18$44.79$58.6412,764,400——
2016-11-17$45.99$60.2125,416,400——
2016-11-16$40.45$52.9611,821,300——
2016-11-15$39.88$52.218,847,000——
2016-11-14$39.94$52.299,473,200——
2016-11-11$38.36$50.2214,522,800——
2016-11-10$39.98$52.346,318,000——
2016-11-09$38.51$50.426,458,100——
2016-11-08$37.99$49.746,113,600——
2016-11-07$39.07$51.153,406,600——
2016-11-04$38.19$50.002,862,400——
2016-11-03$38.11$49.895,647,500——
2016-11-02$38.39$50.263,406,400——
2016-11-01$38.67$50.632,919,900——
2016-10-31$38.91$50.942,903,400——
2016-10-28$38.78$50.773,985,200——
2016-10-27$38.48$50.383,697,600——
2016-10-26$39.29$51.442,526,300——
2016-10-25$39.26$51.403,581,900——
2016-10-24$39.46$51.662,491,800——
2016-10-21$39.46$51.662,241,500——
2016-10-20$39.48$51.693,167,200——
2016-10-19$39.55$51.783,616,200——
2016-10-18$39.42$51.613,410,400——
2016-10-17$39.47$51.675,257,400——
2016-10-14$39.31$51.474,653,100——
2016-10-13$39.83$52.156,619,900——
2016-10-12$39.77$52.076,872,500——
2016-10-11$38.33$50.183,879,100——
2016-10-10$38.91$50.943,556,300——
2016-10-07$38.90$50.936,886,300——
2016-10-06$38.18$49.993,664,500——
2016-10-05$37.89$49.613,638,000——
2016-10-04$37.98$49.722,855,000——
2016-10-03$38.18$49.993,608,500——
2016-09-30$38.18$49.994,877,900——
2016-09-29$37.41$48.983,202,200——
2016-09-28$37.68$49.334,270,600——
2016-09-27$38.25$50.083,482,900——
2016-09-26$37.51$49.114,475,700——
2016-09-23$37.99$49.743,930,200——
2016-09-22$38.47$50.373,784,500——
2016-09-21$38.27$50.102,954,700——
2016-09-20$37.82$49.513,642,400——
2016-09-19$38.14$49.935,646,600——
2016-09-16$38.00$49.755,390,000——
2016-09-15$37.68$49.334,548,700——
2016-09-14$37.66$49.315,912,900——
2016-09-13$37.47$49.066,179,700——
2016-09-12$37.29$48.825,764,000——
2016-09-09$36.87$48.275,065,900——
2016-09-08$37.92$49.286,200,300——
2016-09-07$38.59$50.155,915,200——
2016-09-06$38.24$49.694,069,300——
2016-09-02$38.75$50.363,621,500——
2016-09-01$38.54$50.085,317,400——
2016-08-31$38.48$50.016,064,200——
2016-08-30$38.90$50.553,772,900——
2016-08-29$39.02$50.715,674,600——
2016-08-26$39.48$51.315,539,000——
2016-08-25$39.51$51.357,799,600——
2016-08-24$39.50$51.3320,954,200——
2016-08-23$39.23$50.9840,482,300——
2016-08-22$32.80$42.6311,426,900——
2016-08-19$32.59$42.357,096,400——
2016-08-18$33.20$43.155,328,600——
2016-08-17$33.30$43.286,475,300——
2016-08-16$34.31$44.592,948,200——
2016-08-15$34.51$44.854,798,200——
2016-08-12$34.87$45.326,463,000——
2016-08-11$34.62$44.994,739,800——
2016-08-10$33.73$43.833,293,900——
2016-08-09$33.56$43.613,996,600——
2016-08-08$34.14$44.373,387,600——
2016-08-05$34.25$44.514,218,300——
2016-08-04$33.45$43.472,722,100——
2016-08-03$33.41$43.424,113,500——
2016-08-02$32.86$42.704,718,800——
2016-08-01$33.47$43.503,653,300——
2016-07-29$33.60$43.673,931,300——
2016-07-28$33.28$43.254,539,700——
2016-07-27$33.14$43.074,917,600——
2016-07-26$33.19$43.134,998,300——
2016-07-25$32.47$42.203,277,400——
2016-07-22$32.14$41.773,515,000——
2016-07-21$32.28$41.954,654,200——
2016-07-20$31.79$41.312,580,500——
2016-07-19$31.69$41.182,901,100——
2016-07-18$31.98$41.563,220,600——
2016-07-15$31.38$40.784,086,200——
2016-07-14$31.76$41.274,721,300——
2016-07-13$31.40$40.815,332,200——
2016-07-12$31.53$40.973,937,200——
2016-07-11$31.25$40.612,787,300——
2016-07-08$30.95$40.223,696,500——
2016-07-07$30.60$39.773,290,300——
2016-07-06$30.63$39.814,961,300——
2016-07-05$30.36$39.454,923,700——
2016-07-01$31.36$40.754,114,900——
2016-06-30$30.60$39.773,588,700——
2016-06-29$30.50$39.644,960,900——
2016-06-28$30.02$39.013,910,300——
2016-06-27$29.37$38.173,964,200——
2016-06-24$30.15$39.184,192,800——
2016-06-23$30.43$39.553,339,500——
2016-06-22$30.05$39.053,588,000——
2016-06-21$30.06$39.064,067,200——
2016-06-20$30.38$39.484,227,100——
2016-06-17$30.30$39.387,643,100——
2016-06-16$29.67$38.566,010,400——
2016-06-15$29.34$38.137,017,800——
2016-06-14$29.17$37.916,143,200——
2016-06-13$29.34$38.135,908,000——
2016-06-10$29.44$38.266,608,200——
2016-06-09$30.10$38.756,128,700——
2016-06-08$31.42$40.453,349,000——
2016-06-07$31.59$40.674,843,100——
2016-06-06$31.33$40.348,113,100——
2016-06-03$32.35$41.652,886,700——
2016-06-02$32.46$41.793,802,100——
2016-06-01$32.22$41.483,721,900——
2016-05-31$32.17$41.425,005,000——
2016-05-27$32.03$41.244,521,900——
2016-05-26$31.95$41.136,112,700——
2016-05-25$32.07$41.2913,456,300——
2016-05-24$30.55$39.3330,027,700——
2016-05-23$33.00$42.499,777,500——
2016-05-20$32.34$41.644,733,800——
2016-05-19$31.53$40.594,937,200——
2016-05-18$30.75$39.597,425,200——
2016-05-17$31.89$41.064,496,500——
2016-05-16$31.72$40.843,891,900——
2016-05-13$30.95$39.854,517,300——
2016-05-12$31.25$40.234,088,400——
2016-05-11$31.53$40.594,009,000——
2016-05-10$32.97$42.453,571,100——
2016-05-09$32.66$42.053,305,900——
2016-05-06$31.98$41.172,720,400——
2016-05-05$31.61$40.703,478,900——
2016-05-04$31.50$40.562,980,600——
2016-05-03$31.74$40.863,453,300——
2016-05-02$32.27$41.553,120,500——
2016-04-29$32.08$41.302,898,300——
2016-04-28$32.65$42.042,501,800——
2016-04-27$33.48$43.104,881,800——
2016-04-26$33.15$42.682,034,500——
2016-04-25$32.47$41.803,209,200——
2016-04-22$33.22$42.772,052,900——
2016-04-21$32.86$42.312,898,200——
2016-04-20$33.12$42.643,474,300——
2016-04-19$32.90$42.362,664,200——
2016-04-18$32.78$42.202,530,900——
2016-04-15$32.40$41.713,869,300——
2016-04-14$32.33$41.623,501,500——
2016-04-13$32.16$41.405,148,800——
2016-04-12$30.82$39.684,837,400——
2016-04-11$30.54$39.323,557,400——
2016-04-08$30.11$38.772,811,800——
2016-04-07$30.22$38.914,005,800——
2016-04-06$31.15$40.103,437,000——
2016-04-05$31.22$40.193,120,700——
2016-04-04$31.90$41.073,586,800——
2016-04-01$32.12$41.354,084,300——
2016-03-31$32.44$41.776,364,900——
2016-03-30$31.57$40.653,084,800——
2016-03-29$31.70$40.814,114,500——
2016-03-28$31.38$40.402,851,500——
2016-03-24$31.29$40.283,007,300——
2016-03-23$31.42$40.452,549,800——
2016-03-22$31.78$40.923,846,500——
2016-03-21$32.21$41.473,344,300——
2016-03-18$32.52$41.877,616,700——
2016-03-17$32.24$41.517,592,500——
2016-03-16$32.04$41.255,585,000——
2016-03-15$31.79$40.937,213,300——
2016-03-14$33.45$42.136,037,600——
2016-03-11$34.12$42.974,985,600——
2016-03-10$34.36$43.274,645,600——
2016-03-09$34.14$42.993,654,400——
2016-03-08$34.04$42.874,936,500——
2016-03-07$34.35$43.263,888,400——
2016-03-04$33.57$42.284,125,600——
2016-03-03$33.52$42.214,396,300——
2016-03-02$33.10$41.694,226,300——
2016-03-01$33.04$41.614,975,500——
2016-02-29$32.39$40.794,335,000——
2016-02-26$32.45$40.876,971,300——
2016-02-25$32.24$40.6010,234,800——
2016-02-24$31.47$39.638,066,900——
2016-02-23$30.92$38.945,160,500——
2016-02-22$30.73$38.705,461,200——
2016-02-19$29.95$37.728,596,900——
2016-02-18$30.75$38.736,295,300——
2016-02-17$30.05$37.845,140,800——
2016-02-16$29.50$37.156,455,500——
2016-02-12$28.12$35.416,537,500——
2016-02-11$26.93$33.916,681,600——
2016-02-10$27.30$34.386,427,600——
2016-02-09$27.92$35.165,332,100——
2016-02-08$28.62$36.046,393,400——
2016-02-05$28.20$35.514,411,400——
2016-02-04$28.36$35.724,899,500——
2016-02-03$28.33$35.683,926,200——
2016-02-02$28.31$35.654,024,300——
2016-02-01$28.57$35.984,632,600——
2016-01-29$27.93$35.175,835,100——
2016-01-28$26.97$33.975,499,800——
2016-01-27$27.27$34.345,797,500——
2016-01-26$28.04$35.314,160,500——
2016-01-25$27.07$34.095,654,300——
2016-01-22$27.27$34.344,389,200——
2016-01-21$27.28$34.366,318,800——
2016-01-20$26.53$33.417,797,100——
2016-01-19$25.87$32.5810,110,500——
2016-01-15$27.11$34.1415,113,200——
2016-01-14$26.43$33.2920,096,900——
2016-01-13$29.26$36.856,172,500——
2016-01-12$30.13$37.944,754,900——
2016-01-11$29.43$37.065,847,700——
2016-01-08$28.95$36.467,062,700——
2016-01-07$30.23$38.075,962,200——
2016-01-06$29.95$37.728,342,600——
2016-01-05$31.15$39.234,731,200——
2016-01-04$30.65$38.606,343,700——