Barclays PLC (BCS) stock
BCSNYSECommercial Banks, NECFiscal year ends December 31Also trades as BCLYF
Financials through fiscal 2025, year ended Dec 31, 2025Score 4/30
$22.30−0.82 (-3.55%)
Close on Oct 30, 2026Market cap $77.31BP/E 9.9Yield –
Price history
Barclays share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.30
-3.55% on the day
52-week range
$19.84 – $28.69
-22.3% from the high
Change over 52 weeks
+4.5%
From $21.34 on Oct 30, 2025
Average volume
4.87M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.76 | $23.94 | $21.42 | $22.30 | -8.12% | 149,392,643 |
| Sep 2026 | $26.21 | $27.12 | $24.14 | $24.27 | -8.90% | 93,532,076 |
| Aug 2026 | $27.73 | $28.69 | $26.47 | $26.64 | -3.13% | 55,077,505 |
| Jul 2026 | $27.01 | $28.67 | $26.02 | $27.50 | +2.38% | 123,014,279 |
| Jun 2026 | $24.19 | $27.60 | $23.64 | $26.86 | +9.50% | 107,122,613 |
| May 2026 | $23.42 | $24.94 | $22.19 | $24.53 | +4.78% | 113,620,877 |
| Apr 2026 | $21.87 | $24.73 | $21.09 | $23.41 | +10.63% | 155,819,807 |
| Mar 2026 | $22.88 | $23.84 | $19.84 | $21.16 | -12.85% | 214,626,710 |
| Feb 2026 | $26.94 | $27.70 | $24.05 | $24.28 | -9.23% | 154,100,218 |
| Jan 2026 | $25.99 | $27.20 | $25.44 | $26.75 | +5.11% | 100,848,961 |
| Dec 2025 | $22.78 | $25.82 | $22.72 | $25.45 | +11.67% | 110,482,198 |
| Nov 2025 | $21.40 | $22.91 | $20.48 | $22.79 | +6.05% | 108,620,483 |
| Oct 2025 | $20.64 | $21.62 | $19.29 | $21.49 | +3.97% | 155,342,419 |
| Sep 2025 | $19.35 | $21.22 | $19.29 | $20.67 | +5.30% | 172,019,658 |
| Aug 2025 | $19.13 | $20.58 | $18.79 | $19.63 | +0.05% | 229,839,142 |
| Jul 2025 | $18.34 | $20.07 | $17.73 | $19.62 | +5.54% | 433,545,270 |
| Jun 2025 | $17.81 | $18.75 | $17.22 | $18.59 | +4.26% | 258,244,225 |
| May 2025 | $15.83 | $17.96 | $15.77 | $17.83 | +11.02% | 312,766,326 |
| Apr 2025 | $15.49 | $16.18 | $12.14 | $16.06 | +4.56% | 355,410,072 |
| Mar 2025 | $16.00 | $16.34 | $14.51 | $15.36 | -3.03% | 371,139,350 |
| Feb 2025 | $14.31 | $16.02 | $14.22 | $15.84 | +7.90% | 509,131,788 |
| Jan 2025 | $13.17 | $14.92 | $12.55 | $14.68 | +10.46% | 332,786,810 |
| Dec 2024 | $13.46 | $13.83 | $12.81 | $13.29 | -1.41% | 265,139,894 |
| Nov 2024 | $12.64 | $13.57 | $12.52 | $13.48 | +8.62% | 198,982,968 |
| Oct 2024 | $12.13 | $13.20 | $11.48 | $12.41 | +2.14% | 236,319,197 |
| Sep 2024 | $11.84 | $12.40 | $11.22 | $12.15 | -0.16% | 345,580,745 |
| Aug 2024 | $11.90 | $12.49 | $10.23 | $12.17 | +2.10% | 311,046,419 |
| Jul 2024 | $10.86 | $12.12 | $10.73 | $11.92 | +11.30% | 228,072,070 |
| Jun 2024 | $11.32 | $11.42 | $10.17 | $10.71 | -5.64% | 220,071,661 |
| May 2024 | $10.29 | $11.36 | $10.15 | $11.35 | +10.84% | 256,539,044 |
| Apr 2024 | $9.43 | $10.46 | $8.95 | $10.24 | +8.36% | 451,277,130 |
| Mar 2024 | $8.68 | $9.55 | $8.57 | $9.45 | +11.18% | 311,578,430 |
| Feb 2024 | $7.66 | $8.71 | $7.07 | $8.50 | +12.73% | 297,870,488 |
| Jan 2024 | $7.91 | $8.11 | $7.16 | $7.54 | -4.31% | 432,360,390 |
| Dec 2023 | $7.22 | $8.00 | $7.02 | $7.88 | +9.14% | 315,434,847 |
| Nov 2023 | $6.34 | $7.28 | $6.27 | $7.22 | +12.29% | 248,455,524 |
| Oct 2023 | $7.77 | $7.87 | $6.23 | $6.43 | -17.46% | 256,465,272 |
| Sep 2023 | $7.60 | $8.05 | $7.34 | $7.79 | +3.73% | 177,681,587 |
| Aug 2023 | $7.86 | $7.88 | $7.25 | $7.51 | -6.01% | 206,324,357 |
| Jul 2023 | $7.89 | $8.63 | $7.45 | $7.99 | +1.65% | 182,827,217 |
| Jun 2023 | $7.59 | $8.08 | $7.36 | $7.86 | +4.52% | 164,638,878 |
| May 2023 | $8.09 | $8.17 | $7.36 | $7.52 | -6.82% | 208,381,498 |
| Apr 2023 | $7.33 | $8.19 | $7.24 | $8.07 | +12.24% | 143,257,247 |
| Mar 2023 | $8.48 | $8.51 | $6.38 | $7.19 | -15.01% | 274,807,364 |
| Feb 2023 | $9.18 | $9.44 | $8.18 | $8.46 | -8.84% | 91,987,990 |
| Jan 2023 | $7.93 | $9.36 | $7.90 | $9.28 | +18.97% | 79,213,645 |
| Dec 2022 | $7.95 | $8.16 | $7.51 | $7.80 | -1.89% | 101,699,805 |
| Nov 2022 | $7.07 | $7.95 | $6.66 | $7.95 | +14.88% | 127,505,818 |
| Oct 2022 | $6.57 | $7.11 | $5.89 | $6.92 | +8.12% | 225,665,476 |
| Sep 2022 | $7.63 | $8.35 | $6.32 | $6.40 | -17.84% | 205,538,275 |
| Aug 2022 | $7.94 | $8.57 | $7.63 | $7.79 | 0.00% | 128,915,824 |
| Jul 2022 | $7.47 | $7.90 | $6.88 | $7.79 | +2.50% | 145,478,749 |
| Jun 2022 | $8.69 | $8.78 | $7.41 | $7.60 | -12.44% | 130,538,751 |
| May 2022 | $7.47 | $8.79 | $7.10 | $8.68 | +16.51% | 174,134,952 |
| Apr 2022 | $7.93 | $8.03 | $7.19 | $7.45 | -5.70% | 221,506,416 |
| Mar 2022 | $9.71 | $9.74 | $7.88 | $7.90 | -20.20% | 251,499,130 |
| Feb 2022 | $10.92 | $11.63 | $9.61 | $9.90 | -9.09% | 115,881,059 |
| Jan 2022 | $10.49 | $12.20 | $10.25 | $10.89 | +5.22% | 115,417,571 |
| Dec 2021 | $10.24 | $10.45 | $9.46 | $10.35 | +4.55% | 94,328,319 |
| Nov 2021 | $11.09 | $11.18 | $9.85 | $9.90 | -11.53% | 59,488,554 |
| Oct 2021 | $10.29 | $11.40 | $10.26 | $11.19 | +8.43% | 63,548,852 |
| Sep 2021 | $10.32 | $10.50 | $9.58 | $10.32 | +0.68% | 69,004,059 |
| Aug 2021 | $9.95 | $10.54 | $9.75 | $10.25 | +4.70% | 70,764,401 |
| Jul 2021 | $9.75 | $10.06 | $8.67 | $9.79 | +1.45% | 100,201,765 |
| Jun 2021 | $10.63 | $10.78 | $9.55 | $9.65 | -8.79% | 90,828,792 |
| May 2021 | $9.68 | $10.64 | $9.41 | $10.58 | +10.55% | 132,638,595 |
| Apr 2021 | $10.19 | $10.70 | $9.55 | $9.57 | -6.45% | 134,321,507 |
| Mar 2021 | $8.92 | $10.41 | $8.89 | $10.23 | +15.86% | 305,900,440 |
| Feb 2021 | $7.39 | $9.34 | $7.32 | $8.83 | +21.29% | 83,882,196 |
| Jan 2021 | $7.94 | $8.50 | $7.21 | $7.28 | -8.89% | 81,661,808 |
| Dec 2020 | $7.46 | $8.39 | $7.11 | $7.99 | +12.22% | 106,274,950 |
| Nov 2020 | $5.45 | $8.05 | $5.39 | $7.12 | +28.75% | 81,558,350 |
| Oct 2020 | $5.02 | $5.84 | $4.94 | $5.53 | +10.38% | 72,585,838 |
| Sep 2020 | $5.69 | $5.73 | $4.60 | $5.01 | -13.92% | 66,184,262 |
| Aug 2020 | $5.31 | $5.97 | $5.28 | $5.82 | +11.07% | 45,831,781 |
| Jul 2020 | $5.67 | $6.11 | $5.12 | $5.24 | -7.42% | 78,986,297 |
| Jun 2020 | $5.83 | $6.81 | $5.38 | $5.66 | 0.00% | 109,277,776 |
| May 2020 | $5.15 | $6.06 | $4.44 | $5.66 | +6.99% | 95,117,807 |
| Apr 2020 | $4.27 | $5.58 | $3.82 | $5.29 | +16.78% | 125,913,132 |
| Mar 2020 | $7.40 | $7.52 | $3.41 | $4.53 | -41.17% | 208,950,945 |
| Feb 2020 | $8.79 | $9.43 | $7.49 | $7.70 | -12.50% | 93,599,153 |
| Jan 2020 | $9.69 | $9.76 | $8.77 | $8.80 | -7.56% | 66,764,192 |
| Dec 2019 | $8.77 | $10.22 | $8.53 | $9.52 | +8.06% | 79,575,130 |
| Nov 2019 | $8.57 | $8.97 | $8.50 | $8.81 | +2.09% | 54,284,937 |
| Oct 2019 | $7.35 | $8.81 | $6.90 | $8.63 | +17.57% | 102,001,474 |
| Sep 2019 | $6.57 | $7.79 | $6.55 | $7.34 | +10.54% | 67,443,491 |
| Aug 2019 | $7.54 | $7.55 | $6.54 | $6.64 | -11.23% | 59,770,254 |
| Jul 2019 | $7.72 | $8.02 | $7.41 | $7.48 | -1.71% | 42,845,775 |
| Jun 2019 | $7.48 | $7.83 | $7.41 | $7.61 | +1.87% | 38,007,673 |
| May 2019 | $8.55 | $8.61 | $7.45 | $7.47 | -12.73% | 60,081,216 |
| Apr 2019 | $8.22 | $8.86 | $8.17 | $8.56 | +7.00% | 60,164,016 |
| Mar 2019 | $8.61 | $8.95 | $7.93 | $8.00 | -7.62% | 75,620,543 |
| Feb 2019 | $8.25 | $8.97 | $8.00 | $8.66 | +3.59% | 55,230,929 |
| Jan 2019 | $7.40 | $8.69 | $7.40 | $8.36 | +10.88% | 68,720,460 |
| Dec 2018 | $8.35 | $8.36 | $7.07 | $7.54 | -8.83% | 119,839,552 |
| Nov 2018 | $9.10 | $9.42 | $8.21 | $8.27 | -5.92% | 78,250,261 |
| Oct 2018 | $9.14 | $9.21 | $8.47 | $8.79 | -1.79% | 115,924,668 |
| Sep 2018 | $9.35 | $9.54 | $8.94 | $8.95 | -4.38% | 73,902,510 |
| Aug 2018 | $10.23 | $10.27 | $9.25 | $9.36 | -9.48% | 44,414,664 |
| Jul 2018 | $9.91 | $10.48 | $9.77 | $10.34 | +3.09% | 40,750,069 |
| Jun 2018 | $10.92 | $11.04 | $9.94 | $10.03 | -6.09% | 46,693,745 |
| May 2018 | $11.41 | $11.82 | $10.50 | $10.68 | -7.45% | 50,226,940 |
| Apr 2018 | $11.83 | $12.55 | $11.54 | $11.54 | -2.37% | 54,677,300 |
| Mar 2018 | $11.66 | $12.47 | $11.27 | $11.82 | +0.60% | 90,078,797 |
| Feb 2018 | $11.26 | $11.92 | $10.38 | $11.75 | +3.34% | 99,530,045 |
| Jan 2018 | $10.98 | $12.02 | $10.53 | $11.37 | +4.31% | 61,903,551 |
| Dec 2017 | $10.28 | $10.97 | $10.12 | $10.90 | +5.31% | 54,878,044 |
| Nov 2017 | $9.76 | $10.49 | $9.29 | $10.35 | +5.18% | 60,393,828 |
| Oct 2017 | $10.17 | $10.48 | $9.43 | $9.84 | -4.93% | 60,869,688 |
| Sep 2017 | $9.89 | $10.39 | $9.57 | $10.35 | +4.86% | 53,384,062 |
| Aug 2017 | $10.95 | $10.99 | $9.80 | $9.87 | -8.01% | 44,168,103 |
| Jul 2017 | $10.65 | $11.08 | $10.52 | $10.73 | +1.32% | 53,024,632 |
| Jun 2017 | $10.78 | $10.92 | $9.86 | $10.59 | -1.67% | 77,785,757 |
| May 2017 | $10.86 | $11.22 | $10.54 | $10.77 | -0.37% | 74,463,550 |
| Apr 2017 | $11.16 | $11.56 | $10.48 | $10.81 | -3.83% | 65,255,756 |
| Mar 2017 | $11.20 | $11.56 | $10.95 | $11.24 | +0.45% | 74,605,145 |
| Feb 2017 | $11.26 | $11.96 | $11.06 | $11.19 | +1.08% | 60,446,550 |
| Jan 2017 | $11.38 | $11.76 | $11.00 | $11.07 | +0.64% | 62,058,556 |
| Dec 2016 | $10.89 | $12.05 | $10.64 | $11.00 | +2.33% | 98,328,935 |
| Nov 2016 | $9.24 | $10.79 | $8.87 | $10.75 | +16.59% | 106,390,563 |
| Oct 2016 | $8.55 | $9.35 | $8.02 | $9.22 | +6.10% | 126,465,761 |
| Sep 2016 | $9.25 | $9.34 | $8.34 | $8.69 | -4.61% | 126,688,100 |
| Aug 2016 | $8.06 | $9.13 | $7.80 | $9.11 | +10.56% | 122,863,400 |
| Jul 2016 | $7.61 | $8.45 | $6.85 | $8.24 | +8.42% | 244,343,500 |
| Jun 2016 | $10.31 | $11.19 | $6.76 | $7.60 | -28.17% | 437,031,700 |
| May 2016 | $10.09 | $11.01 | $9.15 | $10.58 | +5.27% | 76,945,200 |
| Apr 2016 | $8.52 | $10.28 | $8.20 | $10.05 | +16.59% | 81,364,200 |
| Mar 2016 | $8.68 | $9.92 | $8.58 | $8.62 | -8.69% | 104,650,300 |
| Feb 2016 | $10.52 | $10.71 | $8.52 | $9.44 | -12.43% | 110,682,400 |
| Jan 2016 | $12.63 | $12.86 | $10.21 | $10.78 | -16.82% | 72,655,400 |
| Dec 2015 | $14.07 | $14.13 | $12.65 | $12.96 | -3.64% | 56,330,400 |
| Nov 2015 | $14.50 | $14.66 | $13.20 | $13.45 | -5.48% | 44,925,300 |
| Oct 2015 | $15.06 | $15.86 | $14.20 | $14.23 | -3.72% | 58,042,700 |
| Sep 2015 | $15.52 | $16.34 | $14.45 | $14.78 | -7.34% | 58,325,900 |
| Aug 2015 | $17.97 | $18.02 | $14.94 | $15.95 | -11.29% | 61,330,700 |
| Jul 2015 | $16.62 | $18.05 | $15.53 | $17.98 | +9.37% | 57,120,400 |
| Jun 2015 | $16.39 | $17.38 | $15.99 | $16.44 | -0.54% | 56,626,500 |
| May 2015 | $15.55 | $17.04 | $15.01 | $16.53 | +5.02% | 52,011,100 |
| Apr 2015 | $14.86 | $16.16 | $14.76 | $15.74 | +8.03% | 51,798,500 |
| Mar 2015 | $16.09 | $16.26 | $14.43 | $14.57 | -8.13% | 62,831,900 |
| Feb 2015 | $14.14 | $16.35 | $14.10 | $15.86 | +12.96% | 53,522,900 |
| Jan 2015 | $15.10 | $15.14 | $13.52 | $14.04 | -6.46% | 55,500,900 |
| Dec 2014 | $15.25 | $15.59 | $13.95 | $15.01 | -1.83% | 43,977,300 |
| Nov 2014 | $15.24 | $15.41 | $14.29 | $15.29 | -0.71% | 29,419,700 |
| Oct 2014 | $14.88 | $15.71 | $13.27 | $15.40 | +3.98% | 116,582,500 |
| Sep 2014 | $14.85 | $15.70 | $14.50 | $14.81 | -1.27% | 49,522,400 |
| Aug 2014 | $15.24 | $15.32 | $14.34 | $15.00 | -1.19% | 35,038,400 |
| Jul 2014 | $14.82 | $15.58 | $13.96 | $15.18 | +3.90% | 73,905,100 |
| Jun 2014 | $16.60 | $16.60 | $14.38 | $14.61 | -11.56% | 77,356,600 |
| May 2014 | $17.30 | $17.90 | $15.97 | $16.52 | -3.45% | 50,574,300 |
| Apr 2014 | $15.87 | $17.12 | $15.56 | $17.11 | +8.98% | 56,509,700 |
| Mar 2014 | $16.70 | $17.10 | $15.32 | $15.70 | -7.65% | 73,244,300 |
| Feb 2014 | $17.64 | $18.22 | $16.87 | $17.00 | -5.03% | 45,993,100 |
| Jan 2014 | $18.10 | $19.59 | $17.72 | $17.90 | -1.27% | 43,510,600 |
| Dec 2013 | $17.72 | $18.17 | $16.37 | $18.13 | +1.97% | 48,004,400 |
| Nov 2013 | $16.48 | $17.88 | $15.83 | $17.78 | +5.77% | 53,031,100 |
| Oct 2013 | $17.42 | $18.17 | $16.80 | $16.81 | -1.35% | 54,122,100 |
| Sep 2013 | $17.76 | $19.69 | $16.98 | $17.04 | -2.46% | 49,515,900 |
| Aug 2013 | $17.62 | $18.17 | $17.17 | $17.47 | -0.06% | 39,491,100 |
| Jul 2013 | $17.33 | $19.98 | $16.74 | $17.48 | +2.10% | 54,035,200 |
| Jun 2013 | $19.44 | $19.69 | $16.87 | $17.12 | -10.79% | 57,000,800 |
| May 2013 | $18.07 | $20.44 | $17.81 | $19.19 | +6.73% | 55,674,200 |
| Apr 2013 | $17.70 | $18.93 | $16.80 | $17.98 | +1.24% | 57,973,800 |
| Mar 2013 | $17.77 | $19.48 | $16.92 | $17.76 | -4.26% | 81,772,800 |
| Feb 2013 | $18.95 | $20.60 | $17.87 | $18.55 | -3.18% | 59,837,000 |
| Jan 2013 | $17.95 | $19.32 | $17.65 | $19.16 | +10.62% | 57,346,500 |
| Dec 2012 | $15.74 | $17.54 | $15.60 | $17.32 | +9.41% | 50,232,800 |
| Nov 2012 | $15.13 | $16.31 | $14.44 | $15.83 | +6.89% | 86,630,000 |
| Oct 2012 | $14.14 | $15.87 | $14.04 | $14.81 | +6.78% | 93,887,900 |
| Sep 2012 | $11.61 | $15.00 | $11.40 | $13.87 | +19.26% | 96,631,500 |
| Aug 2012 | $10.57 | $12.49 | $9.94 | $11.63 | +11.18% | 76,629,800 |
| Jul 2012 | $10.61 | $10.87 | $9.23 | $10.46 | +1.55% | 137,808,200 |
| Jun 2012 | $10.73 | $13.09 | $10.15 | $10.30 | -6.79% | 113,344,600 |
| May 2012 | $14.29 | $14.73 | $10.79 | $11.05 | -22.40% | 105,529,700 |
| Apr 2012 | $14.75 | $15.33 | $12.96 | $14.24 | -6.01% | 112,922,800 |
| Mar 2012 | $15.94 | $16.41 | $14.67 | $15.15 | -2.70% | 162,529,400 |
| Feb 2012 | $14.16 | $15.94 | $14.02 | $15.57 | +15.08% | 89,887,200 |
| Jan 2012 | $11.46 | $14.33 | $10.98 | $13.53 | +23.11% | 105,299,800 |
| Dec 2011 | $11.35 | $12.34 | $10.10 | $10.99 | -5.67% | 96,982,000 |
| Nov 2011 | $11.26 | $12.16 | $9.20 | $11.65 | -6.88% | 103,951,700 |
| Oct 2011 | $9.58 | $13.88 | $8.80 | $12.51 | +27.92% | 135,427,300 |
| Sep 2011 | $11.63 | $11.83 | $8.38 | $9.78 | -12.44% | 150,888,000 |
| Aug 2011 | $14.70 | $14.74 | $9.53 | $11.17 | -23.28% | 149,303,000 |
| Jul 2011 | $16.92 | $17.19 | $13.28 | $14.56 | -11.38% | 110,761,900 |
| Jun 2011 | $17.91 | $17.94 | $15.08 | $16.43 | -10.66% | 68,042,400 |
| May 2011 | $19.21 | $19.23 | $17.14 | $18.39 | -3.46% | 40,697,000 |
| Apr 2011 | $18.70 | $20.32 | $18.52 | $19.05 | +5.02% | 40,532,500 |
| Mar 2011 | $20.83 | $20.93 | $17.76 | $18.14 | -12.66% | 57,235,200 |
| Feb 2011 | $19.15 | $21.69 | $19.12 | $20.77 | +10.48% | 45,806,900 |
| Jan 2011 | $16.71 | $19.81 | $16.60 | $18.80 | +13.80% | 56,988,700 |
| Dec 2010 | $16.73 | $17.47 | $16.10 | $16.52 | +2.35% | 46,261,900 |
| Nov 2010 | $17.70 | $19.17 | $15.93 | $16.14 | -8.56% | 55,320,300 |
| Oct 2010 | $19.08 | $19.79 | $17.45 | $17.65 | -6.37% | 59,167,300 |
| Sep 2010 | $19.06 | $20.30 | $18.78 | $18.85 | +1.73% | 61,312,800 |
| Aug 2010 | $21.71 | $21.95 | $18.20 | $18.53 | -11.21% | 54,157,800 |
| Jul 2010 | $15.99 | $21.37 | $15.36 | $20.87 | +31.34% | 60,488,800 |
| Jun 2010 | $17.44 | $18.96 | $15.69 | $15.89 | -9.82% | 48,698,400 |
| May 2010 | $20.65 | $20.77 | $15.94 | $17.62 | -13.71% | 85,238,500 |
| Apr 2010 | $22.14 | $24.11 | $20.38 | $20.42 | -6.11% | 43,373,200 |
| Mar 2010 | $18.60 | $22.18 | $18.54 | $21.75 | +13.46% | 47,519,600 |
| Feb 2010 | $17.69 | $19.93 | $16.25 | $19.17 | +12.04% | 57,924,600 |
| Jan 2010 | $18.13 | $21.07 | $17.01 | $17.11 | -2.78% | 49,873,200 |
| Dec 2009 | $19.85 | $20.68 | $17.05 | $17.60 | -10.80% | 45,291,900 |
| Nov 2009 | $21.21 | $23.26 | $19.25 | $19.73 | -5.60% | 44,827,000 |
| Oct 2009 | $23.43 | $25.46 | $20.51 | $20.90 | -11.59% | 48,063,200 |
| Sep 2009 | $23.98 | $25.68 | $22.62 | $23.64 | -3.27% | 33,755,900 |
| Aug 2009 | $21.64 | $25.07 | $21.50 | $24.44 | +18.99% | 39,393,700 |
| Jul 2009 | $19.03 | $21.06 | $17.83 | $20.54 | +11.39% | 48,844,600 |
| Jun 2009 | $20.78 | $21.15 | $16.71 | $18.44 | -4.51% | 95,599,200 |
| May 2009 | $16.26 | $19.33 | $14.45 | $19.31 | +20.61% | 107,433,100 |
| Apr 2009 | $8.48 | $17.00 | $8.32 | $16.01 | +88.35% | 139,745,000 |
| Mar 2009 | $5.04 | $10.10 | $3.12 | $8.50 | +65.37% | 164,065,300 |
| Feb 2009 | $5.36 | $7.18 | $5.12 | $5.14 | -9.98% | 86,394,100 |
| Jan 2009 | $9.07 | $11.37 | $2.75 | $5.71 | -41.73% | 130,808,900 |
| Dec 2008 | $9.73 | $9.95 | $8.03 | $9.80 | -12.89% | 24,270,600 |
| Nov 2008 | $10.90 | $13.08 | $7.13 | $11.25 | +4.85% | 31,201,600 |
| Oct 2008 | $24.94 | $27.32 | $10.44 | $10.73 | -56.56% | 52,708,100 |
| Sep 2008 | $26.23 | $32.50 | $20.22 | $24.70 | -3.89% | 59,964,300 |
| Aug 2008 | $27.61 | $29.67 | $22.88 | $25.70 | -5.51% | 22,470,300 |
| Jul 2008 | $22.20 | $28.72 | $19.80 | $27.20 | +17.49% | 48,229,600 |
| Jun 2008 | $28.79 | $29.07 | $23.04 | $23.15 | -22.65% | 51,744,600 |
| May 2008 | $36.21 | $38.30 | $29.64 | $29.93 | -17.77% | 25,276,100 |
| Apr 2008 | $38.28 | $40.30 | $35.18 | $36.40 | +0.55% | 25,882,100 |
| Mar 2008 | $37.08 | $37.65 | $31.31 | $36.20 | -3.65% | 34,151,500 |
| Feb 2008 | $38.03 | $41.58 | $33.23 | $37.57 | -0.53% | 35,627,800 |
| Jan 2008 | $41.10 | $41.37 | $33.75 | $37.77 | -6.44% | 35,139,100 |
| Dec 2007 | $46.82 | $47.03 | $39.60 | $40.37 | -12.92% | 21,587,200 |
| Nov 2007 | $47.64 | $47.88 | $38.14 | $46.36 | -8.83% | 39,072,200 |
| Oct 2007 | $48.98 | $54.79 | $47.03 | $50.85 | +4.59% | 20,527,300 |
| Sep 2007 | $51.42 | $51.60 | $46.18 | $48.62 | -1.98% | 18,220,700 |
| Aug 2007 | $55.69 | $58.35 | $46.60 | $49.60 | -11.41% | 20,048,900 |
| Jul 2007 | $55.78 | $61.55 | $54.80 | $55.99 | +0.36% | 12,482,800 |
| Jun 2007 | $57.31 | $59.84 | $55.50 | $55.79 | -2.52% | 8,838,500 |
| May 2007 | $57.98 | $59.86 | $55.89 | $57.23 | -1.40% | 12,412,000 |
| Apr 2007 | $57.67 | $60.99 | $56.69 | $58.04 | +1.93% | 11,777,700 |
| Mar 2007 | $56.94 | $59.98 | $52.24 | $56.94 | -2.77% | 17,655,100 |
| Feb 2007 | $59.63 | $62.68 | $58.22 | $58.56 | -0.73% | 8,318,900 |
| Jan 2007 | $59.42 | $60.56 | $58.00 | $58.99 | +1.46% | 12,380,900 |
| Dec 2006 | $53.83 | $61.52 | $53.27 | $58.14 | +7.55% | 16,318,100 |
| Nov 2006 | $54.55 | $55.21 | $52.81 | $54.06 | -0.46% | 8,190,400 |
| Oct 2006 | $51.35 | $54.54 | $51.02 | $54.31 | +6.97% | 9,393,000 |
| Sep 2006 | $51.05 | $51.75 | $49.36 | $50.77 | +0.34% | 5,548,400 |
| Aug 2006 | $47.09 | $51.01 | $46.26 | $50.60 | +6.95% | 6,152,500 |
| Jul 2006 | $46.21 | $47.80 | $42.90 | $47.31 | +3.34% | 6,502,600 |
| Jun 2006 | $46.33 | $47.36 | $43.20 | $45.78 | -1.23% | 6,744,400 |
| May 2006 | $50.22 | $51.03 | $44.41 | $46.35 | -7.02% | 7,603,900 |
| Apr 2006 | $46.22 | $50.30 | $46.12 | $49.85 | +6.52% | 4,420,300 |
| Mar 2006 | $46.00 | $48.00 | $44.67 | $46.80 | -0.15% | 6,118,700 |
| Feb 2006 | $43.80 | $47.14 | $42.95 | $46.87 | +9.69% | 4,537,700 |
| Jan 2006 | $42.75 | $44.64 | $41.80 | $42.73 | +1.54% | 4,924,500 |
| Dec 2005 | $41.42 | $42.85 | $41.29 | $42.08 | +3.21% | 3,270,400 |
| Nov 2005 | $40.03 | $42.62 | $39.56 | $40.77 | +2.90% | 4,962,500 |
| Oct 2005 | $41.18 | $41.68 | $37.16 | $39.62 | -2.84% | 6,454,000 |
| Sep 2005 | $40.50 | $42.52 | $40.35 | $40.78 | +1.19% | 3,214,100 |
| Aug 2005 | $40.09 | $42.80 | $39.25 | $40.30 | +2.00% | 5,445,700 |
| Jul 2005 | $40.33 | $41.29 | $38.27 | $39.51 | -1.08% | 4,739,800 |
| Jun 2005 | $38.18 | $41.51 | $37.80 | $39.94 | +4.34% | 4,913,200 |
| May 2005 | $41.70 | $42.58 | $38.23 | $38.28 | -7.76% | 4,979,600 |
| Apr 2005 | $42.24 | $43.41 | $40.67 | $41.50 | +0.14% | 4,042,900 |
| Mar 2005 | $44.20 | $44.95 | $40.50 | $41.44 | -5.71% | 4,442,500 |
| Feb 2005 | $44.21 | $47.00 | $43.72 | $43.95 | -0.45% | 3,375,600 |
| Jan 2005 | $45.97 | $45.97 | $43.33 | $44.15 | -3.35% | 2,815,100 |
| Dec 2004 | $42.31 | $45.99 | $42.15 | $45.68 | +9.76% | 2,639,500 |
| Nov 2004 | $39.69 | $43.15 | $39.52 | $41.62 | +5.47% | 2,722,300 |
| Oct 2004 | $39.17 | $41.72 | $39.04 | $39.46 | +1.99% | 4,580,900 |
| Sep 2004 | $37.47 | $39.59 | $37.38 | $38.69 | +3.50% | 2,988,800 |
| Aug 2004 | $34.10 | $38.81 | $33.52 | $37.38 | +10.53% | 4,685,700 |
| Jul 2004 | $35.05 | $35.05 | $32.78 | $33.82 | -2.98% | 4,202,800 |
| Jun 2004 | $35.64 | $36.93 | $34.49 | $34.86 | -1.94% | 3,505,100 |
| May 2004 | $36.78 | $37.78 | $35.00 | $35.55 | -2.82% | 3,039,500 |
| Apr 2004 | $35.99 | $37.50 | $35.06 | $36.58 | +1.22% | 3,097,500 |
| Mar 2004 | $37.01 | $37.78 | $34.94 | $36.14 | -1.93% | 3,448,600 |
| Feb 2004 | $36.52 | $39.88 | $36.20 | $36.85 | +0.35% | 3,509,600 |
| Jan 2004 | $36.70 | $39.43 | $36.18 | $36.72 | +1.02% | 2,719,900 |
| Dec 2003 | $35.75 | $36.57 | $33.50 | $36.35 | +2.11% | 2,011,800 |
| Nov 2003 | $34.09 | $35.99 | $33.04 | $35.60 | +3.19% | 1,937,000 |
| Oct 2003 | $32.04 | $36.15 | $32.04 | $34.50 | +11.29% | 2,776,200 |
| Sep 2003 | $29.26 | $33.24 | $29.10 | $31.00 | +4.80% | 2,104,200 |
| Aug 2003 | $30.10 | $32.05 | $28.28 | $29.58 | -2.21% | 1,976,200 |
| Jul 2003 | $29.27 | $31.20 | $28.60 | $30.25 | +1.10% | 1,894,600 |
| Jun 2003 | $28.64 | $32.37 | $28.25 | $29.92 | +3.71% | 1,862,300 |
| May 2003 | $27.32 | $29.61 | $26.15 | $28.85 | +2.96% | 2,754,500 |
| Apr 2003 | $23.59 | $28.90 | $23.34 | $28.02 | +20.05% | 2,401,000 |
| Mar 2003 | $23.25 | $25.75 | $20.30 | $23.34 | +1.43% | 3,076,200 |
| Feb 2003 | $24.40 | $25.00 | $21.80 | $23.01 | -4.16% | 3,013,000 |
| Jan 2003 | $24.91 | $25.87 | $21.56 | $24.01 | -2.79% | 3,862,100 |
| Dec 2002 | $29.70 | $29.75 | $23.55 | $24.70 | -15.84% | 3,140,200 |
| Nov 2002 | $27.25 | $30.42 | $26.90 | $29.35 | +4.52% | 2,031,100 |
| Oct 2002 | $24.62 | $30.00 | $23.81 | $28.08 | +18.13% | 2,941,500 |
| Sep 2002 | $27.45 | $28.40 | $21.37 | $23.77 | -17.75% | 3,140,300 |
| Aug 2002 | $28.85 | $30.30 | $25.11 | $28.90 | -5.18% | 1,667,800 |
| Jul 2002 | $34.03 | $34.40 | $25.00 | $30.48 | -9.58% | 3,069,400 |
| Jun 2002 | $35.60 | $35.60 | $31.60 | $33.71 | -5.44% | 1,781,600 |
| May 2002 | $35.38 | $38.00 | $34.50 | $35.65 | -0.17% | 2,450,900 |
| Apr 2002 | $30.86 | $36.50 | $30.83 | $35.71 | +15.76% | 1,122,000 |
| Mar 2002 | $30.43 | $33.13 | $30.31 | $30.85 | +2.24% | 1,467,600 |
| Feb 2002 | $31.83 | $32.56 | $29.67 | $30.18 | -5.99% | 1,310,400 |
| Jan 2002 | $33.15 | $34.00 | $31.13 | $32.10 | -4.58% | 1,340,400 |
| Dec 2001 | $30.13 | $33.75 | $29.39 | $33.64 | +9.04% | 894,400 |
| Nov 2001 | $30.38 | $33.50 | $29.70 | $30.85 | +0.33% | 1,298,000 |
| Oct 2001 | $27.66 | $31.46 | $26.50 | $30.75 | +11.06% | 2,196,000 |
| Sep 2001 | $30.55 | $31.13 | $21.50 | $27.69 | -11.40% | 918,800 |
| Aug 2001 | $29.64 | $33.64 | $29.25 | $31.25 | +4.95% | 584,400 |
| Jul 2001 | $31.65 | $32.31 | $27.88 | $29.78 | -5.10% | 365,200 |
| Jun 2001 | $30.38 | $32.87 | $29.83 | $31.38 | +3.72% | 583,200 |
| May 2001 | $32.49 | $33.50 | $30.00 | $30.25 | -6.27% | 964,800 |
| Apr 2001 | $30.44 | $34.13 | $29.54 | $32.28 | +2.62% | 594,400 |
| Mar 2001 | $31.88 | $33.75 | $26.50 | $31.45 | +2.11% | 836,000 |
| Feb 2001 | $32.33 | $35.00 | $30.51 | $30.80 | -5.95% | 876,800 |
| Jan 2001 | $31.94 | $34.06 | $30.89 | $32.75 | +1.75% | 1,647,200 |
| Dec 2000 | $28.50 | $32.19 | $27.97 | $32.19 | +13.94% | 562,800 |
| Nov 2000 | $28.69 | $29.62 | $26.55 | $28.25 | -4.34% | 528,400 |
| Oct 2000 | $27.69 | $29.53 | $24.30 | $29.53 | +6.84% | 670,000 |
| Sep 2000 | $25.22 | $28.23 | $24.22 | $27.64 | +7.34% | 940,400 |
| Aug 2000 | $23.47 | $27.50 | $23.33 | $25.75 | +13.34% | 673,200 |
| Jul 2000 | $24.75 | $25.25 | $22.31 | $22.72 | -9.13% | 515,600 |
| Jun 2000 | $26.75 | $27.75 | $24.00 | $25.00 | -6.54% | 418,800 |
| May 2000 | $27.50 | $27.50 | $23.25 | $26.75 | -2.73% | 440,400 |
| Apr 2000 | $27.75 | $30.00 | $25.50 | $27.50 | 0.00% | 486,000 |
| Mar 2000 | $24.13 | $27.75 | $23.28 | $27.50 | +11.67% | 914,400 |
| Feb 2000 | $23.75 | $27.03 | $22.50 | $24.63 | +0.51% | 808,800 |
| Jan 2000 | $29.00 | $29.00 | $22.50 | $24.50 | -14.88% | 308,400 |
| Dec 1999 | $29.28 | $29.75 | $26.31 | $28.78 | -1.02% | 296,400 |
| Nov 1999 | $30.70 | $32.50 | $29.06 | $29.08 | -2.67% | 212,800 |
| Oct 1999 | $29.75 | $31.63 | $28.25 | $29.88 | +0.42% | 183,200 |
| Sep 1999 | $29.45 | $30.25 | $26.00 | $29.75 | +1.06% | 297,200 |
| Aug 1999 | $29.62 | $31.13 | $27.75 | $29.44 | -1.05% | 198,800 |
| Jul 1999 | $30.05 | $30.06 | $27.00 | $29.75 | -0.42% | 214,400 |
| Jun 1999 | $30.25 | $32.00 | $29.19 | $29.88 | -2.05% | 292,400 |
| May 1999 | $31.13 | $32.31 | $28.02 | $30.50 | -2.40% | 109,600 |
| Apr 1999 | $29.81 | $32.50 | $29.75 | $31.25 | +9.53% | 276,000 |
| Mar 1999 | $27.00 | $31.13 | $26.50 | $28.53 | +5.67% | 456,400 |
| Feb 1999 | $23.00 | $28.25 | $21.78 | $27.00 | +21.69% | 473,600 |
| Jan 1999 | $21.84 | $24.50 | $21.25 | $22.19 | -1.39% | 550,000 |
| Dec 1998 | $21.63 | $22.81 | $19.50 | $22.50 | -3.16% | 586,800 |
| Nov 1998 | $21.69 | $24.75 | $19.94 | $23.23 | +5.91% | 252,400 |
| Oct 1998 | $15.00 | $22.38 | $14.59 | $21.94 | +32.95% | 694,800 |
| Sep 1998 | $22.75 | $22.75 | $16.50 | $16.50 | -26.56% | 565,600 |
| Aug 1998 | $27.97 | $28.88 | $22.47 | $22.47 | -21.16% | 658,800 |
| Jul 1998 | $28.75 | $32.13 | $28.13 | $28.50 | -0.87% | 230,800 |
| Jun 1998 | $27.00 | $29.19 | $27.00 | $28.75 | +6.36% | 323,600 |
| May 1998 | $29.50 | $30.00 | $26.75 | $27.03 | -9.14% | 170,800 |
| Apr 1998 | $30.38 | $31.50 | $28.75 | $29.75 | -2.46% | 613,200 |
| Mar 1998 | $29.62 | $31.56 | $28.31 | $30.50 | +2.52% | 116,000 |
| Feb 1998 | $30.13 | $32.72 | $29.59 | $29.75 | -0.83% | 328,000 |
| Jan 1998 | $27.38 | $30.25 | $25.59 | $30.00 | +9.90% | 314,800 |
| Dec 1997 | $24.25 | $28.81 | $24.25 | $27.30 | +11.70% | 373,200 |
| Nov 1997 | $25.75 | $26.44 | $24.13 | $24.44 | -3.22% | 166,400 |
| Oct 1997 | $27.44 | $28.91 | $24.00 | $25.25 | -6.48% | 406,000 |
| Sep 1997 | $23.00 | $27.06 | $22.75 | $27.00 | +18.36% | 608,000 |
| Aug 1997 | $21.38 | $23.00 | $20.75 | $22.81 | +7.67% | 205,200 |
| Jul 1997 | $20.25 | $21.75 | $20.00 | $21.19 | +6.44% | 237,600 |
| Jun 1997 | $18.94 | $20.69 | $18.63 | $19.91 | +1.43% | 334,400 |
| May 1997 | $18.69 | $21.00 | $18.38 | $19.63 | +6.08% | 438,400 |
| Apr 1997 | $16.50 | $19.06 | $16.50 | $18.50 | +11.70% | 740,800 |
| Mar 1997 | $17.88 | $18.16 | $15.94 | $16.56 | -8.62% | 1,480,000 |
| Feb 1997 | $18.69 | $20.13 | $17.75 | $18.13 | -2.85% | 3,574,400 |
| Jan 1997 | $17.13 | $18.91 | $16.88 | $18.66 | +8.55% | 493,200 |
| Dec 1996 | $17.31 | $17.34 | $16.50 | $17.19 | -1.61% | 413,600 |
| Nov 1996 | $15.88 | $17.50 | $15.50 | $17.47 | +10.04% | 535,200 |
| Oct 1996 | $14.75 | $16.31 | $14.75 | $15.88 | +8.55% | 691,200 |
| Sep 1996 | $14.37 | $15.00 | $14.31 | $14.63 | +1.74% | 1,508,800 |
| Aug 1996 | $12.63 | $14.75 | $12.63 | $14.37 | +13.30% | 5,910,000 |
| Jul 1996 | $12.16 | $12.81 | $11.94 | $12.69 | +6.84% | 123,200 |
| Jun 1996 | $11.78 | $12.34 | $11.75 | $11.88 | +0.80% | 234,800 |
| May 1996 | $11.00 | $12.00 | $10.81 | $11.78 | +5.90% | 328,000 |
| Apr 1996 | $11.28 | $11.50 | $10.97 | $11.13 | -1.66% | 387,600 |
| Mar 1996 | $12.00 | $12.00 | $10.50 | $11.31 | -3.98% | 706,000 |
| Feb 1996 | $12.00 | $12.75 | $11.75 | $11.78 | -2.33% | 323,200 |
| Jan 1996 | $11.69 | $12.19 | $11.44 | $12.06 | +6.63% | 222,000 |
| Dec 1995 | $12.06 | $12.28 | $11.31 | $11.31 | -5.24% | 266,800 |
| Nov 1995 | $11.59 | $12.56 | $11.59 | $11.94 | +2.14% | 319,200 |
| Oct 1995 | $11.81 | $12.03 | $11.38 | $11.69 | -0.27% | 720,000 |
| Sep 1995 | $11.22 | $12.06 | $11.22 | $11.72 | +5.04% | 219,200 |
| Aug 1995 | $11.66 | $11.97 | $10.81 | $11.16 | -5.31% | 7,036,000 |
| Jul 1995 | $11.00 | $11.81 | $11.00 | $11.78 | +8.33% | 279,600 |
| Jun 1995 | $10.72 | $11.38 | $10.25 | $10.88 | +1.75% | 305,600 |
| May 1995 | $10.59 | $10.88 | $10.19 | $10.69 | +1.48% | 190,800 |
| Apr 1995 | $10.28 | $10.78 | $10.16 | $10.53 | +2.12% | 275,200 |
| Mar 1995 | $9.75 | $10.31 | $9.50 | $10.31 | +6.80% | 448,400 |
| Feb 1995 | $9.38 | $10.13 | $9.19 | $9.66 | +3.00% | 568,400 |
| Jan 1995 | $9.59 | $10.00 | $9.00 | $9.38 | -1.96% | 694,000 |
| Dec 1994 | $9.53 | $9.88 | $9.19 | $9.56 | -0.33% | 410,800 |
| Nov 1994 | $9.50 | $10.00 | $9.22 | $9.59 | +1.99% | 646,000 |
| Oct 1994 | $9.00 | $9.56 | $8.72 | $9.41 | +3.79% | 258,000 |
| Sep 1994 | $9.06 | $9.50 | $8.69 | $9.06 | +0.35% | 704,000 |
| Aug 1994 | $8.44 | $9.22 | $8.44 | $9.03 | +6.25% | 2,274,400 |
| Jul 1994 | $8.00 | $8.84 | $7.97 | $8.50 | +4.62% | 522,000 |
| Jun 1994 | $7.56 | $8.63 | $7.53 | $8.13 | +7.00% | 545,600 |
| May 1994 | $7.75 | $8.25 | $7.56 | $7.59 | -2.80% | 1,092,400 |
| Apr 1994 | $7.62 | $8.06 | $7.50 | $7.81 | +1.62% | 1,040,400 |
| Mar 1994 | $8.25 | $8.63 | $7.62 | $7.69 | -7.52% | 1,414,000 |
| Feb 1994 | $9.44 | $9.56 | $7.94 | $8.31 | -12.50% | 767,600 |
| Jan 1994 | $9.38 | $9.56 | $8.88 | $9.50 | +0.66% | 690,000 |
| Dec 1993 | $8.97 | $9.75 | $8.91 | $9.44 | +9.42% | 783,200 |
| Nov 1993 | $8.38 | $8.75 | $8.09 | $8.63 | +2.22% | 1,132,800 |
| Oct 1993 | $7.84 | $8.75 | $7.84 | $8.44 | +8.00% | 488,800 |
| Sep 1993 | $7.66 | $8.00 | $7.50 | $7.81 | +2.46% | 389,600 |
| Aug 1993 | $7.41 | $7.88 | $7.25 | $7.62 | +4.72% | 397,200 |
| Jul 1993 | $7.25 | $7.50 | $7.06 | $7.28 | +2.19% | 550,800 |
| Jun 1993 | $7.00 | $7.28 | $6.81 | $7.13 | +4.59% | 600,000 |
| May 1993 | $6.84 | $7.16 | $6.44 | $6.81 | 0.00% | 270,800 |
| Apr 1993 | $6.44 | $6.94 | $6.09 | $6.81 | +5.83% | 418,400 |
| Mar 1993 | $6.22 | $6.50 | $5.72 | $6.44 | +2.49% | 740,800 |
| Feb 1993 | $6.38 | $6.59 | $5.87 | $6.28 | -1.95% | 734,400 |
| Jan 1993 | $5.91 | $6.75 | $5.63 | $6.41 | +10.22% | 1,007,200 |
| Dec 1992 | $5.87 | $6.25 | $5.72 | $5.81 | -1.59% | 566,000 |
| Nov 1992 | $5.47 | $5.94 | $5.28 | $5.91 | +7.39% | 468,400 |
| Oct 1992 | $6.19 | $6.19 | $5.03 | $5.50 | -10.66% | 485,600 |
| Sep 1992 | $5.81 | $6.56 | $5.28 | $6.16 | +5.35% | 738,400 |
| Aug 1992 | $6.13 | $6.56 | $5.56 | $5.84 | -5.56% | 633,600 |
| Jul 1992 | $6.22 | $6.56 | $5.87 | $6.19 | -3.42% | 549,200 |
| Jun 1992 | $6.78 | $7.00 | $6.19 | $6.41 | -6.82% | 295,200 |
| May 1992 | $6.19 | $7.62 | $6.19 | $6.88 | +11.11% | 638,000 |
| Apr 1992 | $5.31 | $6.47 | $5.16 | $6.19 | +14.45% | 668,400 |
| Mar 1992 | $6.44 | $6.72 | $5.25 | $5.41 | -16.02% | 582,000 |
| Feb 1992 | $7.00 | $7.06 | $6.44 | $6.44 | -5.94% | 311,200 |
| Jan 1992 | $6.88 | $7.38 | $6.25 | $6.84 | -2.23% | 490,000 |
| Dec 1991 | $6.38 | $7.06 | $6.00 | $7.00 | +9.80% | 203,200 |
| Nov 1991 | $7.47 | $7.50 | $6.38 | $6.38 | -14.64% | 285,600 |
| Oct 1991 | $8.03 | $8.19 | $7.13 | $7.47 | -6.64% | 130,000 |
| Sep 1991 | $8.00 | $8.25 | $7.88 | $8.00 | -1.54% | 309,600 |
| Aug 1991 | $7.75 | $8.16 | $7.38 | $8.13 | +1.56% | 138,800 |
| Jul 1991 | $7.13 | $8.06 | $7.09 | $8.00 | +12.28% | 874,800 |
| Jun 1991 | $7.69 | $7.69 | $7.00 | $7.13 | -8.06% | 288,800 |
| May 1991 | $7.94 | $7.94 | $7.44 | $7.75 | 0.00% | 514,800 |
| Apr 1991 | $7.75 | $8.25 | $7.56 | $7.75 | -1.59% | 483,200 |
| Mar 1991 | $8.00 | $9.00 | $7.75 | $7.88 | -1.56% | 436,800 |
| Feb 1991 | $7.19 | $8.19 | $7.19 | $8.00 | +10.34% | 178,800 |
| Jan 1991 | $7.06 | $7.25 | $6.38 | $7.25 | +2.65% | 167,600 |
| Dec 1990 | $7.25 | $7.50 | $6.81 | $7.06 | -3.42% | 276,000 |
| Nov 1990 | $6.38 | $7.69 | $6.28 | $7.31 | +13.59% | 1,063,600 |
| Oct 1990 | $6.00 | $7.69 | $5.97 | $6.44 | +10.75% | 1,168,400 |
| Sep 1990 | $6.63 | $6.75 | $5.50 | $5.81 | -13.89% | 342,800 |
| Aug 1990 | $7.16 | $7.19 | $6.41 | $6.75 | -5.68% | 2,350,400 |
| Jul 1990 | $6.94 | $7.66 | $6.69 | $7.16 | +3.15% | 2,124,400 |
| Jun 1990 | $6.79 | $7.25 | $6.69 | $6.94 | +3.26% | 927,680 |
| May 1990 | $6.03 | $6.90 | $6.03 | $6.72 | +13.16% | 2,090,480 |
| Apr 1990 | $6.79 | $6.85 | $5.87 | $5.94 | -14.19% | 1,743,280 |
| Mar 1990 | $6.96 | $6.96 | $6.52 | $6.92 | +1.31% | 280,000 |
| Feb 1990 | $6.96 | $7.05 | $6.61 | $6.83 | -0.65% | 1,149,120 |
| Jan 1990 | $6.65 | $6.88 | $6.36 | $6.88 | +4.05% | 2,349,200 |
| Dec 1989 | $6.07 | $6.61 | $5.98 | $6.61 | +9.63% | 853,440 |
| Nov 1989 | $5.31 | $6.12 | $5.27 | $6.03 | +14.40% | 3,199,280 |
| Oct 1989 | $6.05 | $6.12 | $5.04 | $5.27 | -14.80% | 3,220,000 |
| Sep 1989 | $6.07 | $6.34 | $5.94 | $6.18 | +1.10% | 2,393,440 |
| Aug 1989 | $6.14 | $6.25 | $5.80 | $6.12 | -0.36% | 1,804,880 |
| Jul 1989 | $5.04 | $6.21 | $5.04 | $6.14 | +22.22% | 458,640 |
| Jun 1989 | $5.09 | $5.27 | $4.78 | $5.02 | -1.31% | 3,071,600 |
| May 1989 | $5.40 | $5.67 | $5.09 | $5.09 | -5.79% | 468,160 |
| Apr 1989 | $5.31 | $5.54 | $5.13 | $5.40 | +1.68% | 361,760 |
| Mar 1989 | $5.49 | $5.65 | $5.27 | $5.31 | -3.25% | 1,018,080 |
| Feb 1989 | $5.83 | $5.98 | $5.47 | $5.49 | -5.38% | 432,880 |
| Jan 1989 | $5.29 | $5.94 | $5.18 | $5.80 | +11.11% | 2,138,080 |
| Dec 1988 | $5.51 | $5.54 | $5.22 | $5.22 | -5.26% | 1,208,480 |
| Nov 1988 | $5.22 | $5.54 | $5.11 | $5.51 | +3.35% | 151,200 |
| Oct 1988 | $5.09 | $5.38 | $5.00 | $5.33 | +6.70% | 485,520 |
| Sep 1988 | $4.75 | $5.04 | $4.71 | $5.00 | +3.70% | 104,720 |
| Aug 1988 | $5.04 | $5.04 | $4.82 | $4.82 | -5.68% | 957,600 |
| Jul 1988 | $5.00 | $5.27 | $4.91 | $5.11 | +1.78% | 270,480 |
| Jun 1988 | $5.20 | $5.31 | $4.91 | $5.02 | -2.17% | 642,320 |
| May 1988 | $5.18 | $5.33 | $5.07 | $5.13 | -0.43% | 1,442,560 |
| Apr 1988 | $6.50 | $6.50 | $5.16 | $5.16 | -19.51% | 1,740,480 |
| Mar 1988 | $6.27 | $6.70 | $6.27 | $6.41 | +3.99% | 398,160 |
| Feb 1988 | $6.14 | $6.21 | $5.76 | $6.16 | +0.36% | 518,000 |
| Jan 1988 | $6.25 | $6.47 | $6.14 | $6.14 | +1.85% | 950,880 |
| Dec 1987 | $5.58 | $6.16 | $5.45 | $6.03 | +8.87% | 3,358,320 |
| Nov 1987 | $5.98 | $5.98 | $5.29 | $5.54 | -8.82% | 385,840 |
| Oct 1987 | $7.19 | $7.41 | $5.18 | $6.07 | -11.97% | 5,152,560 |
| Sep 1987 | $6.61 | $7.14 | $6.56 | $6.90 | +5.10% | 5,011,440 |
| Aug 1987 | $6.74 | $6.79 | $6.23 | $6.56 | -7.26% | 3,162,320 |
| Jul 1987 | $6.61 | $7.59 | $6.61 | $7.08 | +6.73% | 3,930,640 |
| Jun 1987 | $6.16 | $7.10 | $6.16 | $6.63 | +6.84% | 15,254,400 |
| May 1987 | $6.09 | $7.01 | $6.09 | $6.21 | +2.21% | 7,067,760 |
| Apr 1987 | $5.89 | $6.16 | $5.71 | $6.07 | +3.03% | 61,600 |
| Mar 1987 | $5.76 | $6.03 | $5.76 | $5.89 | +2.72% | 44,240 |
| Feb 1987 | $5.96 | $6.34 | $5.74 | $5.74 | -4.10% | 53,760 |
| Jan 1987 | $5.54 | $6.10 | $5.29 | $5.98 | +8.94% | 74,480 |
| Dec 1986 | $4.96 | $5.49 | $4.91 | $5.49 | +10.81% | 617,680 |
| Nov 1986 | $4.96 | $5.00 | $4.80 | $4.96 | +1.83% | 49,840 |
| Oct 1986 | $4.89 | $4.91 | $4.73 | $4.87 | -0.46% | 948,640 |
| Sep 1986 | $5.47 | $5.54 | $4.87 | $4.89 | – | 554,960 |
Seasonality
BCS 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 | 3.5% | 2.6% | -6.8% | 4.1% | 3.3% | -1.4% | 2.0% | -0.9% | -2.0% | 1.8% | 6.7% | 4.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 5.1% | -8.1% | -12.8% | 10.6% | 4.8% | 9.5% | 2.4% | -2.0% | -8.9% | -8.1% | ||
| 2025 | 10.5% | 9.8% | -3.0% | 4.6% | 11.0% | 4.3% | 5.5% | 0.9% | 5.3% | 4.0% | 6.0% | 11.7% |
| 2024 | -4.3% | 16.3% | 11.2% | 8.4% | 10.8% | -5.6% | 11.3% | 3.4% | -0.2% | 2.1% | 8.6% | -1.4% |
| 2023 | 19.0% | -6.1% | -15.0% | 12.2% | -6.8% | 4.5% | 1.7% | -4.2% | 3.7% | -17.5% | 12.3% | 9.1% |
| 2022 | 5.2% | -9.1% | -18.4% | -5.7% | 16.5% | -12.4% | 2.5% | 1.3% | -17.8% | 8.1% | 14.9% | -1.9% |
| 2021 | -8.9% | 22.0% | 15.9% | -6.5% | 10.6% | -8.8% | 1.5% | 5.8% | 0.7% | 8.4% | -11.5% | 4.5% |
| 2020 | -7.6% | -9.1% | -41.2% | 16.8% | 7.0% | 0.0% | -7.4% | 11.1% | -13.9% | 10.4% | 28.8% | 12.2% |
| 2019 | 10.9% | 6.1% | -7.6% | 7.0% | -12.7% | 1.9% | -1.7% | -9.4% | 10.5% | 17.6% | 2.1% | 8.1% |
| 2018 | 4.3% | 3.3% | 1.6% | -2.4% | -7.5% | -6.1% | 3.1% | -8.3% | -4.4% | -1.8% | -5.9% | -8.8% |
| 2017 | 0.6% | 1.1% | 1.4% | -3.8% | -0.4% | -1.7% | 1.3% | -7.6% | 4.9% | -4.9% | 5.2% | 5.3% |