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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$99.79$146.002,232,100——
2020-12-30$101.38$148.331,639,300——
2020-12-29$100.76$147.422,201,100——
2020-12-28$102.58$150.082,601,600——
2020-12-24$102.55$150.04996,700——
2020-12-23$102.34$149.732,313,700——
2020-12-22$104.13$152.353,579,700——
2020-12-21$103.30$151.142,991,900——
2020-12-18$101.95$149.164,913,100——
2020-12-17$102.34$149.733,067,100——
2020-12-16$103.50$151.433,136,900——
2020-12-15$102.99$150.683,308,700——
2020-12-14$101.28$148.183,926,200——
2020-12-11$100.60$146.384,044,300——
2020-12-10$103.03$149.924,406,600——
2020-12-09$104.76$152.434,784,400——
2020-12-08$102.99$149.862,974,800——
2020-12-07$102.73$149.485,506,900——
2020-12-04$105.57$153.613,657,500——
2020-12-03$106.54$155.024,567,000——
2020-12-02$107.47$156.383,393,800——
2020-12-01$108.86$158.405,330,700——
2020-11-30$108.80$158.316,493,700——
2020-11-27$112.63$163.893,242,400——
2020-11-25$113.90$165.735,503,000——
2020-11-24$113.54$165.2111,676,000——
2020-11-23$122.04$177.584,443,800——
2020-11-20$119.14$173.361,857,900——
2020-11-19$118.83$172.911,728,400——
2020-11-18$117.77$171.362,962,700——
2020-11-17$119.02$173.182,740,600——
2020-11-16$118.65$172.643,306,600——
2020-11-13$114.30$166.321,831,700——
2020-11-12$114.00$165.882,279,000——
2020-11-11$114.56$166.692,058,300——
2020-11-10$112.63$163.893,906,700——
2020-11-09$111.00$161.514,896,100——
2020-11-06$123.06$179.061,670,000——
2020-11-05$123.06$179.062,489,500——
2020-11-04$119.86$174.411,916,000——
2020-11-03$118.82$172.892,033,400——
2020-11-02$115.72$168.382,838,700——
2020-10-30$111.55$162.311,897,000——
2020-10-29$112.28$163.382,107,000——
2020-10-28$111.11$161.672,264,000——
2020-10-27$113.58$165.272,143,700——
2020-10-26$114.36$166.401,377,000——
2020-10-23$118.21$172.001,858,600——
2020-10-22$117.46$170.911,977,700——
2020-10-21$118.69$172.701,772,000——
2020-10-20$120.89$175.901,725,500——
2020-10-19$120.83$175.822,259,700——
2020-10-16$119.35$173.661,855,300——
2020-10-15$120.56$175.421,624,200——
2020-10-14$118.44$172.341,640,800——
2020-10-13$118.21$172.001,231,400——
2020-10-12$118.33$172.181,333,700——
2020-10-09$116.59$169.652,824,100——
2020-10-08$114.92$167.221,523,300——
2020-10-07$114.49$166.591,552,500——
2020-10-06$112.45$163.622,395,400——
2020-10-05$116.07$168.892,006,000——
2020-10-02$112.42$163.581,930,300——
2020-10-01$114.09$166.013,631,200——
2020-09-30$111.29$161.942,187,000——
2020-09-29$110.08$160.172,377,900——
2020-09-28$108.44$157.791,508,200——
2020-09-25$105.97$154.191,917,000——
2020-09-24$104.77$152.452,526,700——
2020-09-23$106.49$154.951,920,300——
2020-09-22$107.63$156.611,678,300——
2020-09-21$105.97$154.192,130,900——
2020-09-18$105.58$153.632,262,700——
2020-09-17$105.63$153.701,729,700——
2020-09-16$107.08$155.811,727,900——
2020-09-15$107.96$157.091,550,900——
2020-09-14$107.70$156.712,573,200——
2020-09-11$107.11$155.051,353,800——
2020-09-10$107.38$155.442,177,600——
2020-09-09$108.85$157.572,245,400——
2020-09-08$105.26$152.372,911,300——
2020-09-04$106.31$153.892,543,700——
2020-09-03$108.70$157.352,452,000——
2020-09-02$114.02$165.062,508,300——
2020-09-01$113.50$164.302,364,400——
2020-08-31$110.91$160.552,509,200——
2020-08-28$111.23$161.022,366,200——
2020-08-27$111.22$161.002,760,500——
2020-08-26$112.31$162.584,124,400——
2020-08-25$112.64$163.0610,462,400——
2020-08-24$117.37$169.915,434,600——
2020-08-21$114.00$165.033,811,400——
2020-08-20$111.70$161.702,109,600——
2020-08-19$111.96$162.073,060,500——
2020-08-18$110.52$159.992,216,000——
2020-08-17$110.79$160.382,260,900——
2020-08-14$109.49$158.502,552,100——
2020-08-13$107.90$156.202,281,100——
2020-08-12$104.98$151.971,217,300——
2020-08-11$104.12$150.721,489,500——
2020-08-10$104.22$150.871,981,700——
2020-08-07$102.90$148.961,781,500——
2020-08-06$102.75$148.742,479,600——
2020-08-05$101.91$147.531,866,700——
2020-08-04$100.51$145.501,267,700——
2020-08-03$100.89$146.051,596,900——
2020-07-31$99.59$144.171,888,000——
2020-07-30$100.03$144.802,231,800——
2020-07-29$98.10$142.011,395,600——
2020-07-28$97.19$140.691,475,000——
2020-07-27$97.92$141.752,280,300——
2020-07-24$96.99$140.402,134,200——
2020-07-23$96.08$139.092,862,400——
2020-07-22$97.36$140.947,995,600——
2020-07-21$90.28$130.692,166,000——
2020-07-20$88.38$127.942,200,900——
2020-07-17$87.96$127.331,290,300——
2020-07-16$88.35$127.901,464,900——
2020-07-15$88.42$128.002,010,100——
2020-07-14$86.89$125.781,869,400——
2020-07-13$85.60$123.911,873,400——
2020-07-10$84.90$122.901,688,400——
2020-07-09$84.95$122.972,034,200——
2020-07-08$87.18$126.202,058,400——
2020-07-07$85.59$123.902,253,100——
2020-07-06$87.70$126.952,050,000——
2020-07-02$87.45$126.592,489,900——
2020-07-01$87.35$126.452,278,900——
2020-06-30$87.27$126.333,124,000——
2020-06-29$86.33$124.972,961,600——
2020-06-26$84.80$122.765,378,100——
2020-06-25$84.71$122.632,157,300——
2020-06-24$83.82$121.344,005,700——
2020-06-23$85.84$124.262,661,800——
2020-06-22$84.78$122.733,111,400——
2020-06-19$81.20$117.554,938,800——
2020-06-18$82.30$119.142,285,600——
2020-06-17$83.24$120.502,275,300——
2020-06-16$83.47$120.833,789,700——
2020-06-15$80.01$115.822,430,700——
2020-06-12$77.76$112.572,538,100——
2020-06-11$77.25$111.832,583,200——
2020-06-10$81.70$118.272,862,800——
2020-06-09$81.62$117.362,054,700——
2020-06-08$83.68$120.321,944,600——
2020-06-05$82.53$118.672,906,300——
2020-06-04$79.92$114.912,566,100——
2020-06-03$82.22$118.222,300,200——
2020-06-02$80.53$115.792,777,700——
2020-06-01$77.50$111.432,250,300——
2020-05-29$78.09$112.284,220,300——
2020-05-28$76.43$109.893,152,400——
2020-05-27$79.08$113.712,894,300——
2020-05-26$79.47$114.272,953,200——
2020-05-22$76.92$110.604,687,600——
2020-05-21$77.98$112.126,370,300——
2020-05-20$81.54$117.244,161,800——
2020-05-19$83.48$120.033,190,900——
2020-05-18$87.16$125.324,949,900——
2020-05-15$78.61$113.035,137,000——
2020-05-14$77.19$110.992,504,500——
2020-05-13$75.03$107.881,767,400——
2020-05-12$77.05$110.791,526,900——
2020-05-11$78.02$112.181,666,700——
2020-05-08$78.63$113.061,440,000——
2020-05-07$76.25$109.641,732,100——
2020-05-06$73.99$106.391,914,800——
2020-05-05$74.75$107.482,021,900——
2020-05-04$74.36$106.922,615,100——
2020-05-01$72.26$103.902,507,300——
2020-04-30$76.73$110.333,898,300——
2020-04-29$80.05$115.102,673,500——
2020-04-28$77.59$111.563,080,800——
2020-04-27$74.57$107.222,434,400——
2020-04-24$71.88$103.351,589,600——
2020-04-23$69.60$100.071,679,000——
2020-04-22$68.98$99.181,255,300——
2020-04-21$67.80$97.491,913,400——
2020-04-20$69.79$100.352,290,000——
2020-04-17$70.40$101.223,422,100——
2020-04-16$64.98$93.431,697,500——
2020-04-15$64.76$93.122,800,300——
2020-04-14$69.85$100.432,723,000——
2020-04-13$68.34$98.263,104,900——
2020-04-09$65.99$94.882,729,200——
2020-04-08$64.45$92.673,348,600——
2020-04-07$61.75$88.792,623,600——
2020-04-06$60.15$86.492,634,200——
2020-04-03$53.48$76.902,390,200——
2020-04-02$52.76$75.863,455,400——
2020-04-01$53.90$77.503,620,800——
2020-03-31$57.00$81.964,804,200——
2020-03-30$59.75$85.914,584,200——
2020-03-27$62.47$89.822,589,100——
2020-03-26$62.88$90.412,567,500——
2020-03-25$60.56$87.083,706,300——
2020-03-24$59.20$85.123,909,400——
2020-03-23$50.69$72.884,753,100——
2020-03-20$51.65$74.263,851,900——
2020-03-19$54.75$78.724,186,700——
2020-03-18$54.00$77.645,066,800——
2020-03-17$60.32$85.947,026,600——
2020-03-16$57.30$81.645,346,600——
2020-03-13$61.06$86.994,209,700——
2020-03-12$55.40$78.933,948,400——
2020-03-11$65.37$93.143,652,400——
2020-03-10$70.12$99.902,767,700——
2020-03-09$66.87$95.273,959,200——
2020-03-06$73.82$105.173,047,400——
2020-03-05$77.87$110.942,771,400——
2020-03-04$80.41$114.563,110,300——
2020-03-03$76.55$109.062,731,400——
2020-03-02$79.61$113.423,898,300——
2020-02-28$75.65$107.784,756,400——
2020-02-27$78.31$111.575,770,800——
2020-02-26$82.18$117.093,465,900——
2020-02-25$81.89$116.672,900,900——
2020-02-24$85.50$121.822,880,900——
2020-02-21$90.26$128.601,877,800——
2020-02-20$91.93$130.982,212,200——
2020-02-19$90.94$129.571,422,900——
2020-02-18$90.16$128.451,544,500——
2020-02-14$90.21$128.531,221,200——
2020-02-13$90.40$128.801,725,400——
2020-02-12$90.93$129.551,578,000——
2020-02-11$89.89$128.071,799,500——
2020-02-10$88.70$126.372,311,500——
2020-02-07$87.02$123.981,987,100——
2020-02-06$88.64$126.292,018,200——
2020-02-05$89.50$127.512,315,800——
2020-02-04$86.69$123.511,795,600——
2020-02-03$85.26$121.472,170,400——
2020-01-31$84.69$120.662,841,700——
2020-01-30$87.10$124.092,048,900——
2020-01-29$88.12$125.552,623,500——
2020-01-28$88.89$126.651,458,100——
2020-01-27$87.80$125.091,718,300——
2020-01-24$89.44$127.431,209,600——
2020-01-23$89.82$127.971,620,000——
2020-01-22$89.27$127.192,003,300——
2020-01-21$90.24$128.573,611,200——
2020-01-17$89.94$128.143,406,600——
2020-01-16$88.95$126.732,007,000——
2020-01-15$88.92$126.693,783,400——
2020-01-14$90.47$128.901,994,300——
2020-01-13$91.26$130.022,138,000——
2020-01-10$90.65$129.152,452,200——
2020-01-09$89.37$127.332,225,700——
2020-01-08$88.65$126.302,047,000——
2020-01-07$88.41$125.962,040,900——
2020-01-06$87.91$125.252,270,100——
2020-01-03$87.18$124.211,713,600——
2020-01-02$87.31$124.392,447,500——