BBY: Historical Prices for BEST BUY CO INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.82	43.50	42.62	43.30	6,212,800	43.30
19-Nov-09	42.21	43.05	42.00	42.95	6,907,700	42.95
18-Nov-09	42.08	42.48	41.75	42.48	4,072,100	42.48
17-Nov-09	42.63	42.74	41.31	42.20	5,328,000	42.20
16-Nov-09	42.16	43.00	42.10	42.93	5,001,100	42.93
13-Nov-09	42.01	42.24	41.48	41.88	4,217,700	41.88
12-Nov-09	42.13	42.38	41.65	41.84	5,616,200	41.84
11-Nov-09	42.61	43.07	41.91	42.25	4,567,700	42.25
10-Nov-09	41.56	42.28	41.50	42.24	5,196,100	42.24
9-Nov-09	40.51	41.86	40.30	41.78	5,013,700	41.78
6-Nov-09	39.99	40.54	39.65	40.24	3,831,200	40.24
5-Nov-09	38.48	40.30	38.48	40.05	8,052,500	40.05
4-Nov-09	39.65	39.84	38.85	38.96	3,870,400	38.96
3-Nov-09	38.54	39.54	38.32	39.32	4,948,000	39.32
2-Nov-09	38.35	39.32	38.01	38.89	4,125,200	38.89
30-Oct-09	39.15	39.53	38.06	38.18	4,972,200	38.18
29-Oct-09	39.04	39.65	38.71	39.27	3,598,300	39.27
28-Oct-09	39.59	39.80	38.49	38.58	5,177,900	38.58
27-Oct-09	39.39	40.12	38.73	39.87	6,516,200	39.87
26-Oct-09	39.14	40.24	39.11	39.39	5,097,800	39.39
23-Oct-09	39.72	40.18	38.98	39.17	3,905,600	39.17
22-Oct-09	38.98	39.61	38.33	39.45	5,584,000	39.45
21-Oct-09	39.65	40.33	38.75	38.81	5,891,600	38.81
20-Oct-09	40.63	40.63	39.10	39.79	6,260,500	39.79
19-Oct-09	40.76	41.28	40.39	40.86	3,261,000	40.86
16-Oct-09	40.65	40.84	39.97	40.73	5,164,400	40.73
15-Oct-09	40.31	41.00	40.25	40.92	5,316,900	40.92
14-Oct-09	39.73	40.77	39.71	40.62	7,906,300	40.62
13-Oct-09	39.01	39.49	38.93	39.26	3,864,400	39.26
12-Oct-09	38.74	39.35	38.52	39.11	4,684,500	39.11
9-Oct-09	38.49	38.62	38.17	38.44	3,597,000	38.44
8-Oct-09	38.26	38.88	38.25	38.59	4,335,700	38.59
7-Oct-09	37.88	38.10	37.56	38.10	3,662,300	38.10
6-Oct-09	37.48	38.15	37.38	37.87	5,433,800	37.87
5-Oct-09	36.42	37.25	36.32	37.10	3,246,200	37.10
2-Oct-09	36.39	36.81	36.30	36.41	3,808,200	36.41
2-Oct-09	$ 0.14 Dividend
1-Oct-09	37.43	37.85	36.67	37.01	6,079,800	36.87
30-Sep-09	37.80	37.88	37.01	37.52	5,175,500	37.38
29-Sep-09	37.89	38.25	37.50	37.86	2,513,800	37.72
28-Sep-09	37.39	37.89	37.31	37.73	2,605,900	37.59
25-Sep-09	37.91	37.91	37.08	37.30	3,900,500	37.16
24-Sep-09	38.50	38.90	37.64	37.91	4,852,700	37.77
23-Sep-09	38.40	38.85	38.22	38.30	5,939,900	38.16
22-Sep-09	38.77	39.02	38.28	38.32	5,724,200	38.18
21-Sep-09	37.45	38.52	37.45	38.45	7,633,200	38.30
18-Sep-09	37.73	38.13	37.61	37.90	7,433,900	37.76
17-Sep-09	38.57	38.82	37.41	37.59	9,719,500	37.45
16-Sep-09	38.69	38.74	37.87	38.56	10,358,100	38.41
15-Sep-09	40.35	40.53	37.95	38.32	24,978,200	38.18
14-Sep-09	39.74	40.68	39.25	40.41	8,575,000	40.26
11-Sep-09	40.54	40.63	39.37	39.76	10,527,700	39.61
10-Sep-09	41.11	41.22	40.22	41.05	5,770,700	40.89
9-Sep-09	41.05	41.48	40.70	41.14	6,968,400	40.98
8-Sep-09	39.79	41.28	39.66	41.12	8,875,900	40.96
4-Sep-09	39.24	39.73	39.02	39.41	6,056,300	39.26
3-Sep-09	37.83	39.87	37.39	39.65	11,013,600	39.50
2-Sep-09	36.53	37.75	36.50	37.43	9,334,100	37.29
1-Sep-09	36.11	36.64	35.66	36.09	8,658,400	35.95
31-Aug-09	37.16	37.45	36.03	36.28	7,080,800	36.14
28-Aug-09	37.77	38.19	37.45	37.54	5,929,800	37.40
27-Aug-09	37.30	37.66	36.42	37.47	4,519,300	37.33
26-Aug-09	36.80	37.69	36.64	37.29	5,410,300	37.15
25-Aug-09	36.14	37.43	35.97	36.91	8,063,500	36.77
24-Aug-09	37.58	37.66	35.76	35.81	6,575,400	35.67
21-Aug-09	36.92	37.75	36.82	37.49	4,546,600	37.35
20-Aug-09	36.37	36.88	35.93	36.71	3,582,600	36.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions