Barrick Mining Corp (B) stock
BNYSEGold and Silver OresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 40-F on Feb 27, 2026Score 13/30
$37.01−1.66 (-4.29%)
Close on Oct 30, 2026Market cap $62.01BP/E 12.6Yield –
Price history
Barrick Mining share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.01
-4.29% on the day
52-week range
$31.61 – $54.69
-32.3% from the high
Change over 52 weeks
+11.9%
From $33.06 on Oct 30, 2025
Average volume
8.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $37.30 | $37.37 | $36.27 | $37.01 | -4.29% | 9,644,120 |
| Oct 29, 2026 | $39.00 | $39.30 | $38.46 | $38.67 | -2.57% | 8,311,234 |
| Oct 28, 2026 | $39.05 | $39.73 | $38.87 | $39.69 | +1.10% | 8,234,803 |
| Oct 27, 2026 | $38.37 | $39.27 | $38.19 | $39.26 | +2.67% | 5,906,899 |
| Oct 26, 2026 | $38.38 | $38.44 | $37.44 | $38.24 | +0.26% | 5,853,277 |
| Oct 23, 2026 | $38.34 | $38.59 | $37.40 | $38.14 | -1.32% | 6,874,109 |
| Oct 22, 2026 | $39.35 | $39.55 | $38.24 | $38.65 | -5.18% | 8,851,676 |
| Oct 21, 2026 | $40.82 | $40.90 | $40.24 | $40.76 | +0.82% | 5,006,824 |
| Oct 20, 2026 | $39.81 | $41.23 | $39.67 | $40.43 | -0.02% | 4,970,522 |
| Oct 19, 2026 | $40.54 | $40.92 | $40.23 | $40.44 | -0.93% | 4,498,457 |
| Oct 16, 2026 | $40.35 | $41.34 | $40.14 | $40.82 | +0.67% | 7,134,297 |
| Oct 15, 2026 | $39.38 | $40.64 | $39.19 | $40.55 | +4.27% | 6,674,452 |
| Oct 14, 2026 | $39.60 | $39.79 | $38.36 | $38.89 | -4.02% | 7,921,707 |
| Oct 13, 2026 | $41.09 | $41.20 | $40.12 | $40.52 | -0.76% | 5,486,248 |
| Oct 12, 2026 | $40.68 | $40.98 | $40.59 | $40.83 | -0.56% | 2,875,939 |
| Oct 9, 2026 | $40.70 | $41.26 | $40.57 | $41.06 | +2.68% | 6,950,695 |
| Oct 8, 2026 | $38.98 | $40.00 | $38.90 | $39.99 | +2.07% | 7,071,610 |
| Oct 7, 2026 | $39.53 | $39.72 | $39.09 | $39.18 | -3.78% | 8,464,347 |
| Oct 6, 2026 | $40.25 | $41.07 | $39.74 | $40.72 | +1.80% | 7,828,880 |
| Oct 5, 2026 | $40.22 | $40.28 | $39.41 | $40.00 | -0.57% | 7,347,514 |
| Oct 2, 2026 | $40.65 | $40.73 | $39.73 | $40.23 | +0.32% | 7,823,236 |
| Oct 1, 2026 | $40.65 | $40.73 | $39.95 | $40.10 | -1.40% | 9,454,253 |
| Sep 30, 2026 | $41.54 | $41.54 | $40.65 | $40.67 | -1.38% | 6,626,964 |
| Sep 29, 2026 | $41.22 | $41.47 | $40.69 | $41.24 | +0.37% | 8,416,295 |
| Sep 28, 2026 | $40.89 | $41.72 | $40.60 | $41.09 | -4.17% | 9,859,235 |
| Sep 25, 2026 | $42.41 | $42.96 | $42.06 | $42.88 | +1.32% | 7,843,847 |
| Sep 24, 2026 | $41.97 | $42.32 | $41.41 | $42.32 | -0.40% | 9,686,838 |
| Sep 23, 2026 | $43.00 | $43.00 | $42.13 | $42.49 | -3.17% | 9,356,836 |
| Sep 22, 2026 | $42.68 | $44.18 | $42.67 | $43.88 | +2.79% | 7,809,981 |
| Sep 21, 2026 | $43.43 | $43.43 | $42.38 | $42.69 | -1.48% | 7,549,316 |
| Sep 18, 2026 | $43.88 | $43.88 | $42.93 | $43.33 | -0.82% | 11,237,060 |
| Sep 17, 2026 | $43.67 | $44.02 | $43.22 | $43.69 | +2.68% | 6,887,692 |
| Sep 16, 2026 | $43.45 | $43.46 | $41.96 | $42.55 | -0.35% | 10,225,900 |
| Sep 15, 2026 | $42.58 | $42.75 | $42.09 | $42.70 | +0.64% | 7,173,870 |
| Sep 14, 2026 | $42.47 | $42.83 | $41.88 | $42.43 | -2.86% | 6,791,464 |
| Sep 11, 2026 | $44.06 | $44.50 | $43.33 | $43.68 | +0.51% | 7,678,916 |
| Sep 10, 2026 | $43.19 | $43.96 | $43.07 | $43.46 | -2.53% | 9,373,520 |
| Sep 9, 2026 | $44.70 | $45.39 | $44.13 | $44.59 | +1.11% | 7,953,186 |
| Sep 8, 2026 | $44.66 | $44.90 | $44.08 | $44.10 | -1.45% | 5,320,696 |
| Sep 4, 2026 | $44.85 | $45.39 | $44.47 | $44.75 | -2.21% | 6,171,046 |
| Sep 3, 2026 | $45.43 | $45.81 | $44.78 | $45.76 | +3.69% | 7,858,111 |
| Sep 2, 2026 | $43.92 | $44.93 | $42.80 | $44.13 | +2.39% | 15,482,720 |
| Sep 1, 2026 | $43.43 | $44.52 | $43.02 | $43.10 | -3.86% | 11,194,080 |
| Aug 31, 2026 | $45.64 | $45.64 | $44.31 | $44.83 | -1.80% | 7,148,142 |
| Aug 28, 2026 | $47.50 | $47.59 | $45.34 | $45.65 | -3.53% | 15,109,150 |
| Aug 27, 2026 | $47.07 | $47.61 | $46.56 | $47.32 | +0.68% | 8,493,183 |
| Aug 26, 2026 | $48.18 | $48.55 | $46.97 | $47.00 | -3.83% | 11,614,430 |
| Aug 25, 2026 | $47.52 | $49.14 | $47.52 | $48.87 | +1.47% | 10,440,010 |
| Aug 24, 2026 | $48.09 | $48.50 | $47.42 | $48.16 | +1.18% | 13,795,340 |
| Aug 21, 2026 | $47.40 | $47.79 | $46.93 | $47.60 | +2.87% | 11,522,440 |
| Aug 20, 2026 | $44.85 | $46.58 | $44.85 | $46.27 | +2.53% | 13,941,860 |
| Aug 19, 2026 | $44.10 | $45.61 | $43.98 | $45.13 | +7.22% | 17,076,090 |
| Aug 18, 2026 | $41.81 | $42.52 | $41.51 | $42.09 | -1.01% | 8,774,128 |
| Aug 17, 2026 | $41.89 | $42.95 | $41.59 | $42.52 | +2.21% | 8,921,623 |
| Aug 14, 2026 | $41.33 | $41.94 | $41.19 | $41.60 | +1.69% | 8,350,728 |
| Aug 13, 2026 | $40.80 | $41.09 | $40.28 | $40.91 | -0.78% | 10,625,670 |
| Aug 12, 2026 | $41.38 | $41.65 | $40.63 | $41.23 | +2.74% | 13,774,900 |
| Aug 11, 2026 | $40.95 | $41.13 | $40.01 | $40.13 | -1.83% | 14,095,870 |
| Aug 10, 2026 | $41.22 | $41.57 | $39.44 | $40.88 | -6.41% | 29,223,640 |
| Aug 7, 2026 | $43.21 | $44.14 | $43.20 | $43.68 | +5.58% | 15,668,050 |
| Aug 6, 2026 | $40.75 | $41.75 | $40.52 | $41.37 | +0.78% | 10,437,210 |
| Aug 5, 2026 | $40.00 | $41.20 | $39.86 | $41.05 | +7.43% | 12,727,920 |
| Aug 4, 2026 | $38.09 | $38.56 | $37.88 | $38.21 | +2.28% | 8,168,945 |
| Aug 3, 2026 | $36.61 | $37.48 | $36.32 | $37.36 | +1.72% | 6,792,016 |
| Jul 31, 2026 | $37.09 | $37.26 | $36.19 | $36.73 | -2.57% | 6,265,262 |
| Jul 30, 2026 | $37.22 | $37.77 | $36.60 | $37.70 | +3.69% | 9,804,779 |
| Jul 29, 2026 | $36.57 | $37.27 | $35.48 | $36.36 | -0.90% | 8,617,842 |
| Jul 28, 2026 | $36.88 | $36.99 | $36.15 | $36.69 | -1.85% | 6,284,387 |
| Jul 27, 2026 | $37.64 | $37.79 | $36.62 | $37.38 | +0.73% | 5,651,702 |
| Jul 24, 2026 | $37.45 | $37.71 | $36.93 | $37.11 | -0.13% | 5,380,835 |
| Jul 23, 2026 | $36.82 | $37.26 | $36.42 | $37.16 | -0.93% | 8,467,210 |
| Jul 22, 2026 | $36.98 | $37.92 | $36.98 | $37.51 | +3.13% | 8,684,310 |
| Jul 21, 2026 | $35.50 | $36.43 | $35.32 | $36.37 | +4.24% | 7,500,166 |
| Jul 20, 2026 | $35.19 | $35.24 | $34.70 | $34.89 | -0.11% | 6,113,352 |
| Jul 17, 2026 | $34.26 | $35.22 | $34.03 | $34.93 | +0.26% | 8,870,586 |
| Jul 16, 2026 | $35.16 | $35.37 | $34.47 | $34.84 | -2.98% | 11,351,470 |
| Jul 15, 2026 | $36.55 | $36.80 | $35.27 | $35.91 | -1.59% | 9,164,226 |
| Jul 14, 2026 | $37.25 | $37.49 | $36.32 | $36.49 | +1.53% | 8,673,780 |
| Jul 13, 2026 | $36.11 | $36.37 | $35.59 | $35.94 | -2.02% | 6,158,730 |
| Jul 10, 2026 | $36.64 | $36.91 | $36.25 | $36.68 | -0.41% | 4,642,212 |
| Jul 9, 2026 | $36.44 | $36.88 | $36.04 | $36.83 | +3.05% | 10,803,140 |
| Jul 8, 2026 | $36.09 | $36.38 | $34.87 | $35.74 | -3.04% | 10,001,000 |
| Jul 7, 2026 | $37.79 | $37.99 | $36.60 | $36.86 | -3.28% | 7,485,831 |
| Jul 6, 2026 | $38.59 | $38.80 | $37.57 | $38.11 | -0.26% | 8,157,346 |
| Jul 2, 2026 | $37.76 | $38.28 | $37.53 | $38.21 | +4.83% | 10,000,570 |
| Jul 1, 2026 | $36.62 | $37.92 | $36.38 | $36.45 | -0.76% | 6,438,334 |
| Jun 30, 2026 | $36.90 | $36.99 | $35.77 | $36.73 | -0.54% | 9,201,666 |
| Jun 29, 2026 | $36.98 | $36.98 | $35.97 | $36.93 | -0.97% | 8,452,012 |
| Jun 26, 2026 | $37.21 | $37.78 | $37.03 | $37.29 | +1.47% | 11,473,300 |
| Jun 25, 2026 | $37.00 | $37.40 | $36.44 | $36.75 | +0.80% | 9,059,072 |
| Jun 24, 2026 | $36.75 | $37.21 | $35.91 | $36.46 | -4.50% | 15,534,540 |
| Jun 23, 2026 | $38.98 | $39.03 | $37.95 | $38.18 | -4.88% | 8,612,016 |
| Jun 22, 2026 | $39.76 | $40.39 | $39.66 | $40.14 | -0.50% | 7,518,424 |
| Jun 18, 2026 | $41.34 | $42.22 | $39.72 | $40.34 | -2.30% | 16,397,490 |
| Jun 17, 2026 | $42.79 | $43.74 | $41.25 | $41.29 | -3.46% | 14,763,330 |
| Jun 16, 2026 | $42.30 | $43.17 | $42.14 | $42.77 | +2.25% | 10,228,280 |
| Jun 15, 2026 | $42.20 | $42.84 | $41.66 | $41.83 | +4.05% | 12,155,680 |
| Jun 12, 2026 | $39.58 | $40.44 | $39.03 | $40.20 | +2.81% | 13,221,350 |
| Jun 11, 2026 | $37.60 | $39.25 | $37.04 | $39.10 | +5.14% | 15,722,910 |
| Jun 10, 2026 | $38.06 | $38.79 | $37.10 | $37.19 | -5.01% | 15,737,210 |
| Jun 9, 2026 | $39.95 | $40.39 | $37.76 | $39.15 | -0.79% | 15,633,730 |
| Jun 8, 2026 | $39.62 | $39.94 | $39.41 | $39.46 | 0.00% | 11,252,830 |
| Jun 5, 2026 | $41.64 | $41.66 | $39.33 | $39.46 | -7.78% | 17,935,630 |
| Jun 4, 2026 | $42.25 | $43.46 | $42.24 | $42.79 | +2.22% | 13,979,880 |
| Jun 3, 2026 | $42.53 | $42.68 | $41.68 | $41.86 | -3.10% | 11,030,890 |
| Jun 2, 2026 | $42.53 | $43.20 | $42.05 | $43.20 | +2.08% | 14,000,270 |
| Jun 1, 2026 | $41.50 | $42.55 | $40.64 | $42.32 | -0.54% | 12,588,300 |
| May 29, 2026 | $41.63 | $43.01 | $41.41 | $42.55 | +2.06% | 18,668,940 |
| May 28, 2026 | $40.94 | $42.27 | $40.33 | $41.69 | +1.07% | 13,112,260 |
| May 27, 2026 | $41.28 | $41.98 | $41.19 | $41.25 | -2.02% | 8,695,867 |
| May 26, 2026 | $41.50 | $42.13 | $41.47 | $42.10 | +3.49% | 11,214,650 |
| May 22, 2026 | $41.19 | $41.19 | $40.26 | $40.68 | -1.45% | 11,007,670 |
| May 21, 2026 | $40.17 | $41.85 | $40.10 | $41.28 | +0.83% | 11,042,330 |
| May 20, 2026 | $39.87 | $41.07 | $39.54 | $40.94 | +3.65% | 10,837,970 |
| May 19, 2026 | $40.08 | $40.28 | $39.17 | $39.50 | -2.71% | 14,317,180 |
| May 18, 2026 | $40.90 | $41.85 | $40.28 | $40.60 | 0.00% | 9,815,671 |
| May 15, 2026 | $40.90 | $41.85 | $40.28 | $40.60 | -5.93% | 15,828,100 |
| May 14, 2026 | $44.67 | $44.79 | $43.12 | $43.16 | -3.81% | 14,637,970 |
| May 13, 2026 | $45.85 | $45.90 | $44.52 | $44.87 | -2.14% | 14,896,420 |
| May 12, 2026 | $46.35 | $46.62 | $44.29 | $45.85 | -2.45% | 13,576,040 |
| May 11, 2026 | $44.21 | $47.59 | $44.21 | $47.00 | +8.97% | 23,856,070 |
| May 8, 2026 | $42.37 | $43.48 | $42.31 | $43.13 | +3.08% | 14,655,910 |
| May 7, 2026 | $42.50 | $43.12 | $41.58 | $41.84 | +0.63% | 19,052,170 |
| May 6, 2026 | $40.30 | $41.62 | $40.23 | $41.58 | +7.39% | 18,775,700 |
| May 5, 2026 | $39.00 | $39.25 | $38.54 | $38.72 | +0.99% | 7,905,336 |
| May 4, 2026 | $38.56 | $38.97 | $38.21 | $38.34 | -1.24% | 7,704,632 |
| May 1, 2026 | $39.18 | $39.52 | $38.69 | $38.82 | -1.32% | 11,842,450 |
| Apr 30, 2026 | $39.46 | $39.55 | $38.71 | $39.34 | +2.31% | 13,523,950 |
| Apr 29, 2026 | $38.75 | $38.88 | $38.11 | $38.45 | -1.84% | 16,899,050 |
| Apr 28, 2026 | $39.86 | $39.86 | $38.66 | $39.17 | -3.69% | 13,553,550 |
| Apr 27, 2026 | $40.80 | $40.86 | $40.24 | $40.67 | -1.02% | 8,253,081 |
| Apr 24, 2026 | $40.62 | $41.30 | $40.06 | $41.09 | +2.21% | 11,878,030 |
| Apr 23, 2026 | $40.26 | $40.82 | $39.40 | $40.20 | -1.30% | 11,572,800 |
| Apr 22, 2026 | $41.16 | $41.34 | $40.58 | $40.73 | +0.69% | 7,196,928 |
| Apr 21, 2026 | $42.65 | $42.80 | $40.41 | $40.45 | -5.84% | 12,736,430 |
| Apr 20, 2026 | $42.76 | $43.14 | $42.09 | $42.96 | -0.79% | 7,983,167 |
| Apr 17, 2026 | $42.66 | $43.86 | $42.66 | $43.30 | +2.12% | 9,621,499 |
| Apr 16, 2026 | $43.16 | $43.45 | $42.34 | $42.40 | -1.56% | 7,543,856 |
| Apr 15, 2026 | $43.54 | $44.05 | $42.87 | $43.07 | -1.71% | 8,864,550 |
| Apr 14, 2026 | $43.55 | $44.11 | $43.30 | $43.82 | +1.86% | 8,660,348 |
| Apr 13, 2026 | $43.01 | $43.51 | $42.42 | $43.02 | -1.22% | 8,645,323 |
| Apr 10, 2026 | $42.90 | $43.92 | $42.90 | $43.55 | +2.64% | 9,735,437 |
| Apr 9, 2026 | $42.63 | $43.37 | $42.03 | $42.43 | -0.19% | 10,152,860 |
| Apr 8, 2026 | $43.52 | $43.79 | $42.03 | $42.51 | +2.73% | 12,338,370 |
| Apr 7, 2026 | $41.07 | $41.43 | $39.94 | $41.38 | +0.73% | 10,552,940 |
| Apr 6, 2026 | $41.59 | $41.87 | $40.53 | $41.08 | -1.34% | 8,535,307 |
| Apr 2, 2026 | $39.75 | $42.25 | $39.75 | $41.64 | -1.33% | 12,643,020 |
| Apr 1, 2026 | $41.90 | $42.68 | $41.47 | $42.20 | +3.46% | 12,975,590 |
| Mar 31, 2026 | $39.54 | $40.93 | $39.29 | $40.79 | +6.09% | 14,588,910 |
| Mar 30, 2026 | $39.23 | $39.71 | $37.99 | $38.45 | -0.36% | 16,861,410 |
| Mar 27, 2026 | $37.27 | $39.03 | $37.23 | $38.59 | +2.96% | 13,692,160 |
| Mar 26, 2026 | $37.85 | $39.10 | $37.36 | $37.48 | -3.82% | 17,061,780 |
| Mar 25, 2026 | $39.66 | $39.67 | $38.70 | $38.97 | +2.47% | 12,099,550 |
| Mar 24, 2026 | $37.20 | $38.40 | $36.67 | $38.03 | +0.90% | 14,482,170 |
| Mar 23, 2026 | $36.99 | $38.33 | $36.95 | $37.69 | +1.48% | 22,573,360 |
| Mar 20, 2026 | $38.26 | $38.41 | $36.50 | $37.14 | -2.98% | 29,154,020 |
| Mar 19, 2026 | $37.94 | $38.33 | $36.50 | $38.28 | -5.39% | 29,379,040 |
| Mar 18, 2026 | $41.13 | $41.34 | $40.12 | $40.46 | -5.47% | 17,757,460 |
| Mar 17, 2026 | $43.47 | $43.91 | $42.50 | $42.80 | -0.70% | 8,962,959 |
| Mar 16, 2026 | $42.00 | $43.48 | $41.67 | $43.10 | +1.79% | 12,792,500 |
| Mar 13, 2026 | $44.16 | $44.46 | $42.08 | $42.34 | -4.83% | 14,474,970 |
| Mar 12, 2026 | $45.20 | $45.20 | $44.06 | $44.49 | -2.09% | 8,038,134 |
| Mar 11, 2026 | $45.19 | $45.62 | $44.40 | $45.44 | -1.52% | 9,372,927 |
| Mar 10, 2026 | $46.71 | $47.18 | $45.95 | $46.14 | +0.72% | 11,903,850 |
| Mar 9, 2026 | $44.08 | $45.94 | $43.05 | $45.81 | +0.86% | 11,234,340 |
| Mar 6, 2026 | $44.67 | $45.73 | $44.02 | $45.42 | +0.13% | 10,664,790 |
| Mar 5, 2026 | $45.97 | $46.11 | $44.38 | $45.36 | -3.01% | 15,517,170 |
| Mar 4, 2026 | $47.26 | $47.26 | $46.13 | $46.77 | +0.91% | 9,174,663 |
| Mar 3, 2026 | $47.88 | $47.93 | $44.83 | $46.35 | -8.31% | 22,599,020 |
| Mar 2, 2026 | $50.87 | $51.28 | $49.03 | $50.55 | -0.37% | 17,658,410 |
| Feb 27, 2026 | $50.93 | $51.02 | $50.26 | $50.74 | +0.77% | 14,809,140 |
| Feb 26, 2026 | $49.31 | $50.50 | $48.93 | $50.35 | +1.08% | 16,479,900 |
| Feb 25, 2026 | $50.29 | $50.57 | $49.66 | $49.81 | +0.20% | 8,476,018 |
| Feb 24, 2026 | $48.24 | $50.09 | $47.83 | $49.71 | +1.00% | 10,792,940 |
| Feb 23, 2026 | $48.45 | $49.96 | $48.35 | $49.22 | +2.63% | 15,380,260 |
| Feb 20, 2026 | $48.55 | $48.99 | $46.10 | $47.96 | -1.22% | 22,589,050 |
| Feb 19, 2026 | $48.05 | $48.72 | $47.67 | $48.55 | +0.68% | 12,240,260 |
| Feb 18, 2026 | $47.39 | $48.69 | $47.01 | $48.22 | +3.37% | 10,891,170 |
| Feb 17, 2026 | $46.45 | $47.26 | $45.06 | $46.65 | -2.63% | 20,388,520 |
| Feb 13, 2026 | $46.26 | $48.17 | $45.91 | $47.91 | +5.58% | 17,074,170 |
| Feb 12, 2026 | $47.96 | $47.96 | $45.37 | $45.38 | -4.74% | 20,238,880 |
| Feb 11, 2026 | $48.04 | $48.09 | $46.22 | $47.64 | +1.47% | 14,581,380 |
| Feb 10, 2026 | $46.50 | $47.40 | $46.28 | $46.95 | +0.69% | 16,768,170 |
| Feb 9, 2026 | $45.68 | $46.72 | $45.61 | $46.63 | +3.26% | 12,435,720 |
| Feb 6, 2026 | $44.89 | $45.85 | $44.85 | $45.16 | +2.71% | 15,867,000 |
| Feb 5, 2026 | $45.34 | $46.85 | $43.75 | $43.97 | -7.16% | 26,816,500 |
| Feb 4, 2026 | $48.54 | $48.85 | $45.03 | $47.36 | -0.36% | 19,327,900 |
| Feb 3, 2026 | $49.48 | $49.51 | $46.48 | $47.53 | +2.37% | 24,103,500 |
| Feb 2, 2026 | $45.46 | $47.05 | $45.12 | $46.43 | +1.40% | 20,615,730 |
| Jan 30, 2026 | $47.30 | $49.09 | $45.34 | $45.79 | -12.03% | 31,203,580 |
| Jan 29, 2026 | $54.13 | $54.69 | $49.93 | $52.05 | -1.76% | 24,217,120 |
| Jan 28, 2026 | $52.57 | $53.21 | $51.41 | $52.98 | +1.55% | 21,838,090 |
| Jan 27, 2026 | $51.52 | $52.18 | $49.87 | $52.17 | +1.72% | 14,915,030 |
| Jan 26, 2026 | $52.43 | $53.29 | $51.17 | $51.29 | +0.41% | 19,232,090 |
| Jan 23, 2026 | $49.66 | $51.09 | $49.51 | $51.08 | +3.74% | 19,366,400 |
| Jan 22, 2026 | $49.31 | $50.23 | $48.95 | $49.24 | +0.35% | 16,348,620 |
| Jan 21, 2026 | $50.64 | $50.80 | $48.94 | $49.07 | -1.88% | 18,005,680 |
| Jan 20, 2026 | $50.35 | $50.40 | $49.30 | $50.01 | +2.63% | 17,145,710 |
| Jan 16, 2026 | $49.28 | $49.46 | $48.01 | $48.73 | -1.83% | 11,284,240 |
| Jan 15, 2026 | $49.69 | $50.01 | $49.06 | $49.64 | -0.62% | 10,613,430 |
| Jan 14, 2026 | $50.42 | $50.51 | $49.37 | $49.95 | +0.48% | 12,844,400 |
| Jan 13, 2026 | $49.50 | $50.28 | $49.04 | $49.71 | +1.39% | 12,890,300 |
| Jan 12, 2026 | $49.20 | $49.74 | $48.96 | $49.03 | +2.55% | 13,790,650 |
| Jan 9, 2026 | $47.54 | $48.50 | $46.98 | $47.81 | +0.78% | 13,820,530 |
| Jan 8, 2026 | $46.22 | $47.53 | $46.00 | $47.44 | +0.36% | 11,581,210 |
| Jan 7, 2026 | $46.73 | $47.48 | $45.45 | $47.27 | -0.98% | 15,813,350 |
| Jan 6, 2026 | $46.12 | $47.75 | $46.00 | $47.74 | +4.37% | 18,896,020 |
| Jan 5, 2026 | $45.20 | $46.32 | $44.85 | $45.74 | +3.77% | 11,307,830 |
| Jan 2, 2026 | $44.15 | $44.23 | $42.64 | $44.08 | +1.22% | 10,715,030 |
| Dec 31, 2025 | $43.81 | $44.22 | $43.43 | $43.55 | -1.56% | 6,411,747 |
| Dec 30, 2025 | $44.80 | $44.80 | $44.07 | $44.24 | +0.50% | 7,546,579 |
| Dec 29, 2025 | $43.74 | $44.93 | $43.30 | $44.02 | -4.74% | 12,141,120 |
| Dec 26, 2025 | $45.92 | $46.22 | $45.56 | $46.21 | +1.67% | 7,086,915 |
| Dec 24, 2025 | $45.44 | $45.69 | $45.01 | $45.45 | -0.39% | 4,738,958 |
| Dec 23, 2025 | $45.80 | $46.20 | $45.16 | $45.63 | +0.09% | 9,070,904 |
| Dec 22, 2025 | $45.75 | $46.45 | $45.01 | $45.59 | +1.92% | 12,434,910 |
| Dec 19, 2025 | $43.96 | $45.43 | $43.96 | $44.73 | +1.96% | 23,186,240 |
| Dec 18, 2025 | $43.27 | $44.38 | $43.11 | $43.87 | +0.69% | 11,667,670 |
| Dec 17, 2025 | $43.61 | $44.04 | $42.82 | $43.57 | +1.49% | 10,732,490 |
| Dec 16, 2025 | $43.39 | $43.96 | $42.57 | $42.93 | -0.95% | 10,523,240 |
| Dec 15, 2025 | $43.61 | $44.25 | $42.99 | $43.34 | +0.58% | 12,988,900 |
| Dec 12, 2025 | $43.86 | $44.07 | $42.04 | $43.09 | -0.14% | 17,680,830 |
| Dec 11, 2025 | $41.50 | $43.94 | $41.12 | $43.15 | +3.33% | 17,617,360 |
| Dec 10, 2025 | $40.80 | $41.96 | $40.32 | $41.76 | +2.08% | 15,345,680 |
| Dec 9, 2025 | $40.16 | $40.99 | $40.13 | $40.91 | +2.22% | 7,818,203 |
| Dec 8, 2025 | $41.15 | $41.20 | $40.02 | $40.02 | -2.49% | 9,696,473 |
| Dec 5, 2025 | $41.40 | $42.08 | $40.86 | $41.04 | +0.32% | 10,209,360 |
| Dec 4, 2025 | $40.20 | $41.10 | $40.16 | $40.91 | +1.01% | 8,615,508 |
| Dec 3, 2025 | $41.36 | $41.76 | $40.48 | $40.50 | -1.29% | 9,463,583 |
| Dec 2, 2025 | $41.86 | $42.51 | $40.21 | $41.03 | -3.07% | 15,754,030 |
| Dec 1, 2025 | $42.37 | $43.08 | $41.78 | $42.33 | +2.39% | 27,799,230 |
| Nov 28, 2025 | $40.98 | $41.72 | $40.70 | $41.34 | +0.88% | 10,934,900 |
| Nov 26, 2025 | $39.46 | $41.08 | $39.39 | $40.98 | +4.75% | 25,197,510 |
| Nov 25, 2025 | $39.40 | $39.96 | $38.84 | $39.12 | -1.06% | 16,767,050 |
| Nov 24, 2025 | $37.54 | $39.64 | $37.43 | $39.54 | +8.18% | 25,507,750 |
| Nov 21, 2025 | $36.11 | $37.70 | $35.70 | $36.55 | +1.53% | 15,767,790 |
| Nov 20, 2025 | $37.73 | $38.15 | $35.86 | $36.00 | -4.59% | 17,709,220 |
| Nov 19, 2025 | $38.43 | $38.78 | $37.60 | $37.73 | -0.03% | 16,652,970 |
| Nov 18, 2025 | $37.80 | $38.32 | $36.77 | $37.74 | +2.11% | 30,282,560 |
| Nov 17, 2025 | $36.88 | $38.16 | $36.74 | $36.96 | -0.19% | 27,808,010 |
| Nov 14, 2025 | $35.14 | $37.73 | $34.97 | $37.03 | +1.67% | 31,809,380 |
| Nov 13, 2025 | $37.41 | $37.62 | $36.08 | $36.42 | -2.44% | 19,475,190 |
| Nov 12, 2025 | $35.81 | $37.60 | $35.68 | $37.33 | +4.24% | 22,157,300 |
| Nov 11, 2025 | $35.19 | $35.99 | $34.72 | $35.81 | +2.90% | 14,444,220 |
| Nov 10, 2025 | $34.70 | $35.69 | $34.06 | $34.80 | +5.17% | 27,190,980 |
| Nov 7, 2025 | $32.58 | $33.12 | $32.18 | $33.09 | +1.66% | 13,757,760 |
| Nov 6, 2025 | $32.90 | $33.35 | $32.41 | $32.55 | -0.73% | 11,331,080 |
| Nov 5, 2025 | $32.13 | $32.80 | $32.10 | $32.79 | +3.54% | 9,509,673 |
| Nov 4, 2025 | $32.07 | $32.33 | $31.61 | $31.67 | -4.20% | 11,495,220 |
| Nov 3, 2025 | $32.71 | $33.27 | $32.46 | $33.06 | +0.79% | 9,736,605 |
| Oct 31, 2025 | $33.06 | $33.13 | $32.34 | $32.80 | -0.79% | 9,868,105 |
| Oct 30, 2025 | $32.10 | $33.10 | $31.88 | $33.06 | +3.12% | 13,604,190 |
| Oct 29, 2025 | $32.37 | $32.45 | $31.80 | $32.06 | +0.69% | 15,481,480 |
| Oct 28, 2025 | $31.05 | $31.96 | $31.03 | $31.84 | 0.00% | 15,662,780 |
| Oct 27, 2025 | $31.36 | $32.00 | $30.98 | $31.84 | -1.97% | 21,482,010 |
| Oct 24, 2025 | $31.26 | $33.49 | $31.14 | $32.48 | +1.69% | 31,910,640 |
| Oct 23, 2025 | $32.36 | $32.48 | $31.89 | $31.94 | +1.30% | 16,673,580 |
| Oct 22, 2025 | $30.55 | $31.69 | $30.35 | $31.53 | +0.10% | 28,767,720 |
| Oct 21, 2025 | $32.28 | $32.54 | $31.30 | $31.50 | -9.30% | 25,722,400 |
| Oct 20, 2025 | $34.34 | $34.84 | $33.69 | $34.73 | – | 15,869,790 |
Seasonality
B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -2.1% | 4.8% | 2.5% | -0.2% | 0.0% | 1.1% | 6.4% | -2.4% | -0.5% | 2.7% | 2.6% |
| Months up | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 5.1% | 11.7% | -19.6% | -3.6% | 8.6% | -13.7% | 0.0% | 22.5% | -9.3% | -9.0% | ||
| 2025 | 5.6% | 9.0% | 9.5% | -2.1% | 1.2% | 8.8% | 1.3% | 26.8% | 23.1% | 0.1% | 26.6% | 5.3% |
| 2024 | -13.8% | -5.4% | 13.5% | 0.0% | 3.3% | -2.4% | 11.0% | 9.6% | -1.5% | -2.9% | -9.0% | -11.4% |
| 2023 | 13.8% | -17.0% | 15.2% | 2.5% | -10.8% | 0.3% | 2.1% | -5.7% | -10.2% | 9.8% | 10.7% | 2.8% |
| 2022 | 0.8% | 18.4% | 8.7% | -9.0% | -7.3% | -13.7% | -11.0% | -4.4% | 4.4% | -3.0% | 9.6% | 5.3% |
| 2021 | -1.8% | -16.2% | 6.1% | 7.3% | 14.4% | -14.1% | 5.3% | -6.7% | -10.1% | 1.8% | 4.6% | 0.1% |
| 2020 | -0.4% | 3.1% | -3.8% | 40.4% | -6.4% | 12.2% | 7.3% | 2.8% | -5.2% | -4.9% | -13.1% | -1.6% |
| 2019 | -1.1% | -5.6% | 8.5% | -7.2% | -2.0% | 27.0% | 3.1% | 19.4% | -10.6% | 0.2% | -2.9% | 10.7% |
| 2018 | -0.6% | -19.7% | 8.1% | 8.2% | -1.9% | -0.5% | -14.8% | -6.6% | 6.3% | 13.3% | 1.8% | 6.7% |
| 2017 | 15.4% | 0.9% | 2.2% | -12.0% | -0.9% | -3.8% | 6.3% | 6.6% | -10.6% | -10.2% | -4.4% | 5.0% |