Brandywine Realty Trust (BDN) stock
BDNNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3064% below fair value
$2.98−0.04 (-1.32%)
Close on Oct 30, 2026Market cap $520.24MP/E –Yield 17.79%
Price history
Brandywine Realty Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.98
-1.32% on the day
52-week range
$2.47 – $3.55
-15.9% from the high
Change over 52 weeks
-15.1%
From $3.51 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.79 | $3.05 | $2.53 | $2.98 | +6.43% | 52,751,886 |
| Sep 2026 | $3.01 | $3.14 | $2.79 | $2.80 | -7.28% | 38,255,618 |
| Aug 2026 | $3.08 | $3.31 | $2.97 | $3.02 | -0.66% | 38,925,687 |
| Jul 2026 | $3.17 | $3.35 | $2.89 | $3.04 | -4.10% | 45,934,182 |
| Jun 2026 | $3.06 | $3.31 | $3.03 | $3.17 | +2.26% | 40,588,151 |
| May 2026 | $3.05 | $3.17 | $2.90 | $3.10 | +2.31% | 32,583,715 |
| Apr 2026 | $2.71 | $3.10 | $2.52 | $3.03 | +11.81% | 48,562,213 |
| Mar 2026 | $3.14 | $3.20 | $2.47 | $2.71 | -15.05% | 70,753,644 |
| Feb 2026 | $2.81 | $3.31 | $2.79 | $3.19 | +12.72% | 49,252,623 |
| Jan 2026 | $2.92 | $3.16 | $2.74 | $2.83 | -3.08% | 99,002,217 |
| Dec 2025 | $3.34 | $3.39 | $2.83 | $2.92 | -14.87% | 108,540,464 |
| Nov 2025 | $3.40 | $3.55 | $3.23 | $3.43 | 0.00% | 52,827,712 |
| Oct 2025 | $4.12 | $4.20 | $3.43 | $3.43 | -17.75% | 64,310,340 |
| Sep 2025 | $4.21 | $4.63 | $4.11 | $4.17 | -2.11% | 47,825,441 |
| Aug 2025 | $4.00 | $4.28 | $3.79 | $4.26 | +6.50% | 50,779,806 |
| Jul 2025 | $4.25 | $4.44 | $3.97 | $4.00 | -6.76% | 57,765,321 |
| Jun 2025 | $4.21 | $4.63 | $4.13 | $4.29 | +1.42% | 46,786,527 |
| May 2025 | $3.99 | $4.39 | $3.93 | $4.23 | +6.82% | 42,779,899 |
| Apr 2025 | $4.49 | $4.52 | $3.41 | $3.96 | -11.21% | 61,848,891 |
| Mar 2025 | $5.04 | $5.09 | $4.37 | $4.46 | -11.68% | 48,980,241 |
| Feb 2025 | $5.33 | $5.44 | $4.75 | $5.05 | -8.01% | 42,932,669 |
| Jan 2025 | $5.62 | $5.76 | $4.87 | $5.49 | -1.96% | 49,504,138 |
| Dec 2024 | $5.63 | $5.90 | $5.24 | $5.60 | 0.00% | 41,656,268 |
| Nov 2024 | $5.14 | $5.88 | $5.04 | $5.60 | +10.45% | 36,366,160 |
| Oct 2024 | $5.45 | $6.54 | $5.07 | $5.07 | -6.80% | 63,241,014 |
| Sep 2024 | $5.20 | $5.52 | $4.90 | $5.44 | +4.02% | 36,526,538 |
| Aug 2024 | $5.08 | $5.35 | $4.56 | $5.23 | +3.77% | 27,916,137 |
| Jul 2024 | $4.51 | $5.19 | $4.28 | $5.04 | +12.50% | 34,386,050 |
| Jun 2024 | $4.68 | $4.78 | $4.32 | $4.48 | -2.82% | 27,077,369 |
| May 2024 | $4.58 | $5.05 | $4.41 | $4.61 | +1.54% | 25,129,210 |
| Apr 2024 | $4.82 | $4.83 | $4.17 | $4.54 | -5.42% | 37,678,882 |
| Mar 2024 | $4.31 | $4.90 | $4.13 | $4.80 | +11.63% | 41,603,218 |
| Feb 2024 | $4.60 | $4.68 | $3.85 | $4.30 | -9.28% | 51,433,330 |
| Jan 2024 | $5.38 | $5.67 | $4.71 | $4.74 | -12.22% | 54,416,304 |
| Dec 2023 | $4.47 | $5.64 | $4.42 | $5.40 | +21.08% | 55,228,795 |
| Nov 2023 | $3.75 | $4.61 | $3.62 | $4.46 | +19.25% | 34,631,226 |
| Oct 2023 | $4.54 | $4.57 | $3.67 | $3.74 | -17.62% | 42,410,588 |
| Sep 2023 | $5.05 | $5.15 | $4.23 | $4.54 | -9.20% | 46,852,875 |
| Aug 2023 | $5.03 | $5.10 | $4.54 | $5.00 | -0.99% | 33,503,753 |
| Jul 2023 | $4.71 | $5.10 | $4.32 | $5.05 | +8.60% | 43,897,890 |
| Jun 2023 | $3.92 | $4.77 | $3.76 | $4.65 | +19.23% | 68,145,839 |
| May 2023 | $3.92 | $4.03 | $3.42 | $3.90 | -0.76% | 66,397,896 |
| Apr 2023 | $4.75 | $4.85 | $3.71 | $3.93 | -16.91% | 54,166,270 |
| Mar 2023 | $5.86 | $5.97 | $3.97 | $4.73 | -19.69% | 84,487,716 |
| Feb 2023 | $6.51 | $7.25 | $5.87 | $5.89 | -10.21% | 38,407,193 |
| Jan 2023 | $6.26 | $6.64 | $5.94 | $6.56 | +6.67% | 42,229,511 |
| Dec 2022 | $7.00 | $7.12 | $5.96 | $6.15 | -11.00% | 54,040,519 |
| Nov 2022 | $6.63 | $7.00 | $6.24 | $6.91 | +5.34% | 41,934,060 |
| Oct 2022 | $6.89 | $7.18 | $5.95 | $6.56 | -2.81% | 60,248,626 |
| Sep 2022 | $8.02 | $8.61 | $6.69 | $6.75 | -15.94% | 41,374,067 |
| Aug 2022 | $9.28 | $9.33 | $7.96 | $8.03 | -14.12% | 41,693,374 |
| Jul 2022 | $9.64 | $9.80 | $8.85 | $9.35 | -3.01% | 27,643,324 |
| Jun 2022 | $11.23 | $11.23 | $9.23 | $9.64 | -13.54% | 33,783,651 |
| May 2022 | $11.74 | $11.95 | $10.43 | $11.15 | -4.46% | 32,899,724 |
| Apr 2022 | $14.16 | $14.27 | $11.63 | $11.67 | -17.47% | 34,344,995 |
| Mar 2022 | $13.31 | $14.55 | $12.98 | $14.14 | +6.08% | 35,097,339 |
| Feb 2022 | $12.85 | $13.72 | $12.36 | $13.33 | +3.65% | 34,994,795 |
| Jan 2022 | $13.52 | $14.88 | $12.23 | $12.86 | -4.17% | 39,988,489 |
| Dec 2021 | $13.19 | $14.03 | $12.75 | $13.42 | +4.44% | 36,449,008 |
| Nov 2021 | $13.25 | $14.67 | $12.81 | $12.85 | -3.02% | 29,158,029 |
| Oct 2021 | $13.50 | $14.31 | $13.11 | $13.25 | -1.27% | 28,046,326 |
| Sep 2021 | $13.96 | $14.15 | $12.97 | $13.42 | -3.31% | 40,000,055 |
| Aug 2021 | $14.04 | $14.32 | $13.17 | $13.88 | -0.57% | 39,219,399 |
| Jul 2021 | $13.80 | $14.60 | $13.21 | $13.96 | +1.82% | 43,767,161 |
| Jun 2021 | $14.11 | $15.17 | $13.50 | $13.71 | -2.49% | 55,228,041 |
| May 2021 | $13.69 | $14.22 | $13.12 | $14.06 | +3.92% | 27,918,855 |
| Apr 2021 | $12.99 | $13.80 | $12.66 | $13.53 | +4.80% | 38,731,096 |
| Mar 2021 | $12.42 | $14.03 | $12.32 | $12.91 | +5.56% | 47,483,122 |
| Feb 2021 | $11.08 | $12.83 | $10.63 | $12.23 | +11.18% | 44,551,535 |
| Jan 2021 | $12.00 | $12.07 | $10.91 | $11.00 | -7.64% | 32,632,722 |
| Dec 2020 | $11.34 | $12.39 | $11.20 | $11.91 | +7.01% | 33,800,943 |
| Nov 2020 | $8.87 | $12.02 | $8.58 | $11.13 | +27.05% | 42,134,473 |
| Oct 2020 | $10.37 | $11.02 | $8.55 | $8.76 | -15.28% | 46,008,749 |
| Sep 2020 | $11.06 | $11.59 | $9.54 | $10.34 | -7.10% | 43,858,220 |
| Aug 2020 | $10.79 | $12.01 | $10.53 | $11.13 | +2.77% | 25,162,000 |
| Jul 2020 | $10.90 | $11.31 | $9.76 | $10.83 | -0.55% | 58,646,373 |
| Jun 2020 | $9.67 | $12.24 | $9.57 | $10.89 | +12.85% | 108,058,659 |
| May 2020 | $10.83 | $10.89 | $7.89 | $9.65 | -13.53% | 47,027,895 |
| Apr 2020 | $9.94 | $11.78 | $8.62 | $11.16 | +6.08% | 37,916,494 |
| Mar 2020 | $13.65 | $14.72 | $7.48 | $10.52 | -22.53% | 56,014,324 |
| Feb 2020 | $15.64 | $16.25 | $13.09 | $13.58 | -13.06% | 35,234,227 |
| Jan 2020 | $15.80 | $16.23 | $15.36 | $15.62 | -0.83% | 45,662,178 |
| Dec 2019 | $15.43 | $15.81 | $14.54 | $15.75 | +2.07% | 34,578,458 |
| Nov 2019 | $15.33 | $15.66 | $14.86 | $15.43 | +0.98% | 23,899,726 |
| Oct 2019 | $15.15 | $15.37 | $14.34 | $15.28 | +0.86% | 35,997,910 |
| Sep 2019 | $14.34 | $15.25 | $14.29 | $15.15 | +5.57% | 20,889,640 |
| Aug 2019 | $14.74 | $15.06 | $14.03 | $14.35 | -2.71% | 30,483,074 |
| Jul 2019 | $14.47 | $14.93 | $14.19 | $14.75 | +3.00% | 25,265,505 |
| Jun 2019 | $15.14 | $15.79 | $14.19 | $14.32 | -5.23% | 32,678,950 |
| May 2019 | $15.39 | $15.56 | $14.61 | $15.11 | -1.82% | 42,948,218 |
| Apr 2019 | $15.92 | $16.13 | $15.02 | $15.39 | -2.96% | 30,618,859 |
| Mar 2019 | $15.76 | $15.94 | $15.26 | $15.86 | +0.89% | 29,288,603 |
| Feb 2019 | $15.04 | $16.18 | $14.63 | $15.72 | +4.45% | 36,108,725 |
| Jan 2019 | $12.70 | $15.35 | $12.40 | $15.05 | +16.94% | 52,104,935 |
| Dec 2018 | $14.39 | $14.43 | $12.32 | $12.87 | -9.81% | 39,000,411 |
| Nov 2018 | $14.10 | $14.60 | $13.92 | $14.27 | +1.49% | 25,955,765 |
| Oct 2018 | $15.72 | $15.74 | $13.92 | $14.06 | -10.56% | 36,860,689 |
| Sep 2018 | $16.75 | $16.94 | $15.52 | $15.72 | -6.21% | 21,021,299 |
| Aug 2018 | $16.36 | $17.00 | $16.26 | $16.76 | +1.64% | 24,946,780 |
| Jul 2018 | $16.81 | $17.23 | $15.88 | $16.49 | -2.31% | 31,346,169 |
| Jun 2018 | $16.30 | $17.08 | $16.01 | $16.88 | +3.81% | 39,719,851 |
| May 2018 | $16.11 | $16.81 | $15.45 | $16.26 | +0.93% | 34,414,348 |
| Apr 2018 | $15.87 | $16.31 | $15.22 | $16.11 | +1.45% | 34,657,823 |
| Mar 2018 | $15.62 | $16.39 | $15.21 | $15.88 | +1.40% | 29,732,192 |
| Feb 2018 | $17.95 | $17.99 | $15.50 | $15.66 | -12.71% | 34,061,561 |
| Jan 2018 | $18.19 | $18.29 | $17.12 | $17.94 | -1.37% | 32,181,276 |
| Dec 2017 | $17.25 | $18.69 | $16.93 | $18.19 | +5.57% | 37,179,950 |
| Nov 2017 | $17.50 | $17.83 | $17.12 | $17.23 | -1.49% | 19,642,090 |
| Oct 2017 | $17.55 | $18.18 | $17.12 | $17.49 | 0.00% | 32,835,852 |
| Sep 2017 | $17.16 | $17.62 | $16.69 | $17.49 | +1.80% | 28,730,596 |
| Aug 2017 | $16.89 | $17.20 | $16.49 | $17.18 | +2.20% | 23,334,837 |
| Jul 2017 | $17.58 | $17.69 | $16.63 | $16.81 | -4.11% | 27,341,225 |
| Jun 2017 | $17.38 | $17.83 | $17.06 | $17.53 | +0.57% | 37,460,075 |
| May 2017 | $17.02 | $17.67 | $16.50 | $17.43 | +2.71% | 24,282,537 |
| Apr 2017 | $16.08 | $17.40 | $15.99 | $16.97 | +4.56% | 22,901,671 |
| Mar 2017 | $16.59 | $16.79 | $15.66 | $16.23 | -2.58% | 23,039,208 |
| Feb 2017 | $16.37 | $16.92 | $15.63 | $16.66 | +3.48% | 21,642,665 |
| Jan 2017 | $16.51 | $16.98 | $15.81 | $16.10 | -2.48% | 23,081,053 |
| Dec 2016 | $15.29 | $16.52 | $14.99 | $16.51 | +7.56% | 22,971,967 |
| Nov 2016 | $15.45 | $15.55 | $14.04 | $15.35 | -0.97% | 35,451,371 |
| Oct 2016 | $15.48 | $15.87 | $14.45 | $15.50 | -0.77% | 40,811,789 |
| Sep 2016 | $16.11 | $16.79 | $15.12 | $15.62 | -3.16% | 29,086,300 |
| Aug 2016 | $16.86 | $16.93 | $16.02 | $16.13 | -4.39% | 28,658,300 |
| Jul 2016 | $16.73 | $17.05 | $16.16 | $16.87 | +0.42% | 31,409,000 |
| Jun 2016 | $15.70 | $16.81 | $15.52 | $16.80 | +6.40% | 40,525,500 |
| May 2016 | $15.04 | $15.81 | $14.60 | $15.79 | +5.62% | 28,959,200 |
| Apr 2016 | $13.95 | $15.13 | $13.60 | $14.95 | +6.56% | 32,355,600 |
| Mar 2016 | $12.43 | $14.19 | $12.33 | $14.03 | +13.97% | 30,676,100 |
| Feb 2016 | $12.76 | $12.99 | $11.22 | $12.31 | -4.05% | 41,612,400 |
| Jan 2016 | $13.36 | $14.02 | $11.63 | $12.83 | -6.08% | 46,897,100 |
| Dec 2015 | $13.81 | $13.89 | $12.53 | $13.66 | -0.73% | 35,113,800 |
| Nov 2015 | $13.50 | $13.92 | $12.67 | $13.76 | +1.93% | 26,872,700 |
| Oct 2015 | $12.26 | $13.84 | $12.05 | $13.50 | +9.58% | 51,891,800 |
| Sep 2015 | $11.84 | $12.70 | $11.63 | $12.32 | +1.65% | 38,401,900 |
| Aug 2015 | $13.76 | $14.04 | $12.07 | $12.12 | -11.98% | 41,763,700 |
| Jul 2015 | $13.19 | $14.27 | $13.15 | $13.77 | +3.69% | 51,685,500 |
| Jun 2015 | $14.09 | $14.39 | $13.28 | $13.28 | -5.68% | 57,169,300 |
| May 2015 | $14.56 | $15.04 | $14.05 | $14.08 | -3.43% | 27,483,400 |
| Apr 2015 | $15.85 | $16.13 | $14.45 | $14.58 | -8.76% | 31,853,100 |
| Mar 2015 | $15.87 | $16.56 | $14.69 | $15.98 | +0.82% | 30,124,600 |
| Feb 2015 | $16.60 | $16.74 | $15.67 | $15.85 | -4.58% | 25,576,800 |
| Jan 2015 | $15.93 | $17.13 | $15.74 | $16.61 | +3.94% | 38,017,500 |
| Dec 2014 | $15.47 | $16.30 | $15.13 | $15.98 | +3.36% | 29,589,700 |
| Nov 2014 | $15.46 | $15.73 | $15.02 | $15.46 | +0.19% | 28,410,100 |
| Oct 2014 | $14.09 | $15.50 | $13.84 | $15.43 | +9.67% | 58,394,200 |
| Sep 2014 | $15.96 | $16.24 | $14.05 | $14.07 | -12.17% | 32,168,100 |
| Aug 2014 | $15.53 | $16.06 | $15.26 | $16.02 | +3.02% | 25,235,000 |
| Jul 2014 | $15.66 | $16.33 | $15.15 | $15.55 | -0.32% | 38,679,300 |
| Jun 2014 | $15.35 | $15.83 | $15.17 | $15.60 | +1.96% | 31,355,500 |
| May 2014 | $14.52 | $15.75 | $14.31 | $15.30 | +5.15% | 31,420,400 |
| Apr 2014 | $14.33 | $14.95 | $13.77 | $14.55 | +0.62% | 33,227,100 |
| Mar 2014 | $14.91 | $15.00 | $14.07 | $14.46 | -1.30% | 25,111,600 |
| Feb 2014 | $14.23 | $14.77 | $13.64 | $14.65 | +2.81% | 25,966,500 |
| Jan 2014 | $13.86 | $14.52 | $13.60 | $14.25 | +1.14% | 20,912,200 |
| Dec 2013 | $13.23 | $14.21 | $13.02 | $14.09 | +6.10% | 18,679,900 |
| Nov 2013 | $14.22 | $14.35 | $13.19 | $13.28 | -6.68% | 19,976,500 |
| Oct 2013 | $13.18 | $14.38 | $12.61 | $14.23 | +7.97% | 25,061,100 |
| Sep 2013 | $12.92 | $13.90 | $12.42 | $13.18 | +2.81% | 22,643,700 |
| Aug 2013 | $14.00 | $14.01 | $12.44 | $12.82 | -8.03% | 23,030,400 |
| Jul 2013 | $13.59 | $14.60 | $13.20 | $13.94 | +3.11% | 26,881,900 |
| Jun 2013 | $14.13 | $14.44 | $12.23 | $13.52 | -4.52% | 29,478,200 |
| May 2013 | $14.93 | $16.06 | $13.93 | $14.16 | -5.16% | 27,505,000 |
| Apr 2013 | $14.82 | $15.17 | $14.45 | $14.93 | +0.54% | 50,196,100 |
| Mar 2013 | $13.68 | $14.97 | $13.47 | $14.85 | +8.00% | 27,611,000 |
| Feb 2013 | $12.77 | $13.83 | $12.69 | $13.75 | +8.01% | 44,093,400 |
| Jan 2013 | $12.25 | $13.25 | $12.10 | $12.73 | +4.43% | 47,244,300 |
| Dec 2012 | $12.00 | $12.44 | $11.74 | $12.19 | +2.18% | 20,756,300 |
| Nov 2012 | $11.69 | $11.97 | $10.95 | $11.93 | +2.76% | 22,935,600 |
| Oct 2012 | $12.30 | $12.69 | $11.49 | $11.61 | -4.76% | 26,158,000 |
| Sep 2012 | $12.23 | $12.98 | $12.10 | $12.19 | -0.08% | 21,886,700 |
| Aug 2012 | $11.91 | $12.46 | $11.65 | $12.20 | +2.69% | 21,811,500 |
| Jul 2012 | $12.18 | $12.34 | $11.21 | $11.88 | -3.73% | 33,915,000 |
| Jun 2012 | $10.94 | $12.36 | $10.79 | $12.34 | +9.88% | 41,934,500 |
| May 2012 | $11.92 | $12.19 | $11.00 | $11.23 | -5.31% | 31,331,800 |
| Apr 2012 | $11.52 | $11.93 | $10.57 | $11.86 | +3.31% | 31,628,500 |
| Mar 2012 | $10.85 | $11.62 | $10.74 | $11.48 | +6.20% | 28,746,100 |
| Feb 2012 | $10.75 | $11.53 | $9.48 | $10.81 | +1.60% | 40,378,600 |
| Jan 2012 | $9.49 | $10.66 | $9.25 | $10.64 | +12.00% | 30,313,500 |
| Dec 2011 | $8.63 | $9.75 | $8.37 | $9.50 | +9.07% | 30,815,400 |
| Nov 2011 | $8.75 | $9.61 | $8.01 | $8.71 | -4.39% | 40,340,100 |
| Oct 2011 | $7.72 | $9.53 | $6.77 | $9.11 | +13.73% | 60,631,200 |
| Sep 2011 | $9.92 | $9.96 | $7.85 | $8.01 | -19.42% | 42,892,900 |
| Aug 2011 | $12.16 | $12.18 | $8.44 | $9.94 | -17.10% | 66,096,600 |
| Jul 2011 | $11.45 | $12.39 | $11.37 | $11.99 | +3.45% | 40,065,700 |
| Jun 2011 | $12.72 | $12.72 | $10.94 | $11.59 | -9.17% | 28,310,000 |
| May 2011 | $12.78 | $12.84 | $11.82 | $12.76 | +0.47% | 22,583,700 |
| Apr 2011 | $12.09 | $12.71 | $11.68 | $12.70 | +4.61% | 26,224,100 |
| Mar 2011 | $12.38 | $12.45 | $11.51 | $12.14 | -1.30% | 36,578,600 |
| Feb 2011 | $11.64 | $12.50 | $11.53 | $12.30 | +6.03% | 31,839,700 |
| Jan 2011 | $11.73 | $12.00 | $11.01 | $11.60 | -0.43% | 38,207,900 |
| Dec 2010 | $11.20 | $11.71 | $10.17 | $11.65 | +5.33% | 33,629,100 |
| Nov 2010 | $12.02 | $12.24 | $10.74 | $11.06 | -7.60% | 37,971,500 |
| Oct 2010 | $12.20 | $13.08 | $11.83 | $11.97 | -2.29% | 28,747,300 |
| Sep 2010 | $11.13 | $12.71 | $11.03 | $12.25 | +11.46% | 33,991,100 |
| Aug 2010 | $11.48 | $11.74 | $10.45 | $10.99 | -3.26% | 28,505,000 |
| Jul 2010 | $10.78 | $11.42 | $9.82 | $11.36 | +5.67% | 41,099,700 |
| Jun 2010 | $11.49 | $12.22 | $10.55 | $10.75 | -7.25% | 30,911,800 |
| May 2010 | $12.78 | $13.24 | $10.59 | $11.59 | -9.03% | 35,528,900 |
| Apr 2010 | $12.37 | $13.57 | $12.00 | $12.74 | +4.34% | 31,903,600 |
| Mar 2010 | $11.34 | $13.11 | $11.03 | $12.21 | +8.92% | 33,742,000 |
| Feb 2010 | $11.32 | $11.57 | $10.03 | $11.21 | -0.18% | 27,980,800 |
| Jan 2010 | $11.37 | $11.77 | $10.95 | $11.23 | -1.49% | 38,295,800 |
| Dec 2009 | $9.86 | $12.01 | $9.73 | $11.40 | +16.09% | 29,850,400 |
| Nov 2009 | $9.65 | $10.66 | $9.15 | $9.82 | +2.72% | 36,206,600 |
| Oct 2009 | $10.93 | $11.60 | $9.35 | $9.56 | -13.41% | 67,842,700 |
| Sep 2009 | $10.53 | $11.95 | $9.50 | $11.04 | +4.05% | 47,092,300 |
| Aug 2009 | $8.30 | $11.20 | $8.00 | $10.61 | +29.71% | 65,189,500 |
| Jul 2009 | $7.53 | $8.59 | $6.38 | $8.18 | +9.80% | 67,111,300 |
| Jun 2009 | $7.39 | $7.96 | $6.57 | $7.45 | 0.00% | 78,909,600 |
| May 2009 | $6.11 | $7.49 | $5.35 | $7.45 | +20.36% | 83,347,600 |
| Apr 2009 | $2.72 | $6.40 | $2.65 | $6.19 | +117.19% | 86,110,600 |
| Mar 2009 | $4.61 | $4.71 | $2.45 | $2.85 | -39.62% | 76,571,800 |
| Feb 2009 | $5.90 | $6.91 | $4.46 | $4.72 | -20.94% | 41,641,400 |
| Jan 2009 | $7.44 | $7.59 | $5.33 | $5.97 | -22.57% | 43,782,300 |
| Dec 2008 | $4.92 | $7.80 | $3.65 | $7.71 | +56.71% | 56,123,300 |
| Nov 2008 | $8.65 | $9.76 | $3.39 | $4.92 | -43.06% | 46,486,900 |
| Oct 2008 | $15.52 | $15.84 | $6.47 | $8.64 | -46.10% | 40,452,500 |
| Sep 2008 | $17.52 | $18.76 | $14.77 | $16.03 | -7.87% | 25,717,600 |
| Aug 2008 | $16.00 | $18.06 | $15.61 | $17.40 | +8.41% | 21,318,500 |
| Jul 2008 | $15.01 | $16.54 | $13.15 | $16.05 | +1.84% | 34,673,700 |
| Jun 2008 | $18.62 | $19.86 | $15.50 | $15.76 | -16.04% | 21,956,000 |
| May 2008 | $17.80 | $19.36 | $17.47 | $18.77 | +7.56% | 13,347,200 |
| Apr 2008 | $17.01 | $18.18 | $16.60 | $17.45 | +2.89% | 16,999,100 |
| Mar 2008 | $16.85 | $17.70 | $15.76 | $16.96 | +1.31% | 19,602,400 |
| Feb 2008 | $18.89 | $19.49 | $16.29 | $16.74 | -11.05% | 32,905,700 |
| Jan 2008 | $17.60 | $18.99 | $15.16 | $18.82 | +4.96% | 27,161,900 |
| Dec 2007 | $20.66 | $21.20 | $17.61 | $17.93 | -12.54% | 21,370,700 |
| Nov 2007 | $24.35 | $25.19 | $19.75 | $20.50 | -20.76% | 20,171,400 |
| Oct 2007 | $25.38 | $27.08 | $24.25 | $25.87 | +2.21% | 16,154,600 |
| Sep 2007 | $25.65 | $26.88 | $24.38 | $25.31 | -1.82% | 12,501,500 |
| Aug 2007 | $24.12 | $26.14 | $23.16 | $25.78 | +6.88% | 19,015,300 |
| Jul 2007 | $28.32 | $28.88 | $23.84 | $24.12 | -15.61% | 19,150,400 |
| Jun 2007 | $31.82 | $32.05 | $28.25 | $28.58 | -10.15% | 19,464,200 |
| May 2007 | $33.01 | $33.44 | $31.00 | $31.81 | -3.25% | 11,456,400 |
| Apr 2007 | $33.10 | $33.98 | $32.45 | $32.88 | -1.59% | 8,641,200 |
| Mar 2007 | $35.20 | $35.95 | $32.74 | $33.41 | -6.20% | 16,529,200 |
| Feb 2007 | $34.85 | $37.05 | $34.02 | $35.62 | +2.18% | 18,230,800 |
| Jan 2007 | $33.15 | $35.00 | $31.95 | $34.86 | +4.84% | 11,299,000 |
| Dec 2006 | $35.25 | $35.55 | $32.60 | $33.25 | -5.41% | 14,659,200 |
| Nov 2006 | $33.46 | $35.23 | $31.44 | $35.15 | +5.37% | 11,767,300 |
| Oct 2006 | $32.50 | $34.49 | $32.25 | $33.36 | +2.49% | 11,788,000 |
| Sep 2006 | $32.78 | $34.01 | $31.95 | $32.55 | -0.25% | 11,321,600 |
| Aug 2006 | $31.60 | $33.04 | $31.21 | $32.63 | +3.13% | 8,557,500 |
| Jul 2006 | $31.70 | $32.35 | $30.82 | $31.64 | -1.65% | 7,934,100 |
| Jun 2006 | $29.05 | $32.17 | $28.93 | $32.17 | +10.85% | 18,241,000 |
| May 2006 | $28.33 | $29.44 | $27.24 | $29.02 | +2.51% | 13,425,400 |
| Apr 2006 | $31.26 | $31.56 | $27.48 | $28.31 | -10.86% | 11,186,200 |
| Mar 2006 | $29.53 | $32.05 | $28.64 | $31.76 | +8.14% | 13,299,700 |
| Feb 2006 | $31.57 | $31.70 | $29.17 | $29.37 | -6.61% | 13,109,900 |
| Jan 2006 | $28.00 | $32.11 | $27.80 | $31.45 | +12.68% | 11,398,700 |
| Dec 2005 | $29.05 | $29.47 | $27.45 | $27.91 | -3.69% | 9,961,300 |
| Nov 2005 | $27.00 | $29.10 | $25.88 | $28.98 | +5.77% | 13,293,900 |
| Oct 2005 | $30.63 | $30.63 | $26.98 | $27.40 | -11.87% | 19,631,900 |
| Sep 2005 | $31.90 | $32.54 | $29.45 | $31.09 | -2.54% | 4,047,700 |
| Aug 2005 | $32.46 | $32.72 | $29.34 | $31.90 | -1.54% | 5,949,000 |
| Jul 2005 | $30.36 | $33.42 | $30.06 | $32.40 | +5.71% | 6,822,600 |
| Jun 2005 | $28.18 | $31.24 | $28.00 | $30.65 | +8.84% | 8,242,100 |
| May 2005 | $28.39 | $28.91 | $27.75 | $28.16 | -0.49% | 5,147,000 |
| Apr 2005 | $28.64 | $28.75 | $26.96 | $28.30 | -0.35% | 5,885,800 |
| Mar 2005 | $29.54 | $30.50 | $27.74 | $28.40 | -4.02% | 5,566,500 |
| Feb 2005 | $27.55 | $29.75 | $27.51 | $29.59 | +6.82% | 5,319,400 |
| Jan 2005 | $29.40 | $29.66 | $27.23 | $27.70 | -5.75% | 6,909,300 |
| Dec 2004 | $28.35 | $30.05 | $28.24 | $29.39 | +3.30% | 4,818,000 |
| Nov 2004 | $29.52 | $30.39 | $28.00 | $28.45 | -3.30% | 5,287,900 |
| Oct 2004 | $28.17 | $29.90 | $27.95 | $29.42 | +3.30% | 5,198,300 |
| Sep 2004 | $29.60 | $30.12 | $28.06 | $28.48 | -3.78% | 8,560,000 |
| Aug 2004 | $27.23 | $29.60 | $26.95 | $29.60 | +8.42% | 4,653,500 |
| Jul 2004 | $26.79 | $27.51 | $26.03 | $27.30 | +0.40% | 4,467,100 |
| Jun 2004 | $26.84 | $27.90 | $26.00 | $27.19 | +1.08% | 3,861,400 |
| May 2004 | $25.09 | $27.01 | $23.52 | $26.90 | +6.16% | 4,868,800 |
| Apr 2004 | $30.55 | $30.82 | $24.76 | $25.34 | -17.05% | 7,126,100 |
| Mar 2004 | $28.43 | $30.59 | $28.29 | $30.55 | +7.19% | 5,924,200 |
| Feb 2004 | $27.77 | $28.85 | $26.75 | $28.50 | +3.04% | 3,167,900 |
| Jan 2004 | $26.95 | $27.82 | $26.25 | $27.66 | +3.32% | 3,354,400 |
| Dec 2003 | $27.05 | $27.74 | $26.28 | $26.77 | -1.04% | 3,044,400 |
| Nov 2003 | $25.34 | $27.05 | $25.19 | $27.05 | +6.75% | 2,913,900 |
| Oct 2003 | $25.78 | $26.06 | $24.60 | $25.34 | -1.36% | 5,316,300 |
| Sep 2003 | $24.48 | $25.87 | $24.35 | $25.69 | +5.07% | 2,322,300 |
| Aug 2003 | $24.95 | $24.99 | $23.76 | $24.45 | -2.20% | 2,179,900 |
| Jul 2003 | $24.55 | $25.07 | $23.95 | $25.00 | +1.54% | 3,395,700 |
| Jun 2003 | $23.73 | $24.90 | $23.08 | $24.62 | +3.79% | 4,037,200 |
| May 2003 | $22.21 | $24.34 | $22.10 | $23.72 | +6.37% | 2,777,900 |
| Apr 2003 | $21.95 | $22.40 | $21.00 | $22.30 | +1.36% | 3,866,600 |
| Mar 2003 | $20.50 | $22.20 | $20.46 | $22.00 | +6.95% | 3,469,300 |
| Feb 2003 | $19.95 | $20.80 | $19.13 | $20.57 | +2.85% | 2,483,500 |
| Jan 2003 | $21.75 | $21.75 | $19.50 | $20.00 | -8.30% | 2,035,300 |
| Dec 2002 | $21.30 | $21.85 | $20.90 | $21.81 | +2.15% | 2,651,100 |
| Nov 2002 | $19.95 | $21.65 | $19.70 | $21.35 | +6.75% | 2,238,300 |
| Oct 2002 | $22.45 | $22.65 | $18.47 | $20.00 | -11.31% | 3,108,000 |
| Sep 2002 | $22.54 | $22.90 | $21.88 | $22.55 | -0.40% | 2,747,200 |
| Aug 2002 | $23.00 | $23.05 | $21.54 | $22.64 | -1.57% | 2,199,000 |
| Jul 2002 | $25.90 | $25.90 | $19.10 | $23.00 | -11.20% | 3,691,600 |
| Jun 2002 | $24.20 | $26.30 | $24.05 | $25.90 | +6.37% | 2,831,100 |
| May 2002 | $23.80 | $24.74 | $22.85 | $24.35 | +1.93% | 1,869,300 |
| Apr 2002 | $23.90 | $25.25 | $22.82 | $23.89 | -0.04% | 2,404,100 |
| Mar 2002 | $22.50 | $23.97 | $22.12 | $23.90 | +5.75% | 2,602,100 |
| Feb 2002 | $21.15 | $22.62 | $21.00 | $22.60 | +7.21% | 1,969,500 |
| Jan 2002 | $21.15 | $21.31 | $20.15 | $21.08 | +0.05% | 2,501,900 |
| Dec 2001 | $20.50 | $21.85 | $20.15 | $21.07 | +3.13% | 2,393,200 |
| Nov 2001 | $19.85 | $20.75 | $18.93 | $20.43 | +3.50% | 3,059,200 |
| Oct 2001 | $21.55 | $21.68 | $18.15 | $19.74 | -7.45% | 3,980,300 |
| Sep 2001 | $22.45 | $22.45 | $18.41 | $21.33 | -4.99% | 2,074,900 |
| Aug 2001 | $21.40 | $22.80 | $21.40 | $22.45 | +5.30% | 1,737,000 |
| Jul 2001 | $22.60 | $22.80 | $21.00 | $21.32 | -5.03% | 1,677,900 |
| Jun 2001 | $20.00 | $22.70 | $19.95 | $22.45 | +12.25% | 2,232,400 |
| May 2001 | $19.73 | $20.50 | $18.88 | $20.00 | +1.42% | 2,519,400 |
| Apr 2001 | $19.85 | $20.17 | $18.65 | $19.72 | -0.90% | 3,144,400 |
| Mar 2001 | $18.90 | $19.90 | $18.00 | $19.90 | +4.74% | 4,312,300 |
| Feb 2001 | $20.56 | $20.60 | $18.96 | $19.00 | -7.77% | 1,774,300 |
| Jan 2001 | $20.56 | $21.75 | $19.63 | $20.60 | -0.42% | 2,362,100 |
| Dec 2000 | $19.69 | $21.75 | $19.38 | $20.69 | +5.41% | 1,538,400 |
| Nov 2000 | $19.06 | $20.00 | $18.75 | $19.63 | +2.61% | 1,195,100 |
| Oct 2000 | $20.44 | $20.56 | $18.38 | $19.13 | -5.56% | 2,028,500 |
| Sep 2000 | $20.38 | $21.63 | $19.81 | $20.25 | -1.22% | 1,335,900 |
| Aug 2000 | $21.88 | $21.88 | $20.38 | $20.50 | -6.55% | 2,548,100 |
| Jul 2000 | $19.13 | $21.94 | $19.13 | $21.94 | +14.61% | 2,173,000 |
| Jun 2000 | $17.56 | $19.38 | $17.56 | $19.14 | +8.22% | 2,336,000 |
| May 2000 | $17.31 | $18.31 | $17.13 | $17.69 | +1.80% | 2,376,400 |
| Apr 2000 | $16.69 | $18.00 | $16.50 | $17.38 | +1.46% | 1,842,700 |
| Mar 2000 | $16.00 | $17.13 | $15.25 | $17.13 | +7.03% | 1,927,000 |
| Feb 2000 | $16.31 | $17.13 | $15.31 | $16.00 | -2.29% | 2,644,100 |
| Jan 2000 | $16.25 | $17.13 | $15.50 | $16.38 | 0.00% | 1,543,600 |
| Dec 1999 | $16.94 | $16.94 | $14.75 | $16.38 | -2.60% | 3,222,900 |
| Nov 1999 | $16.81 | $17.63 | $16.00 | $16.81 | 0.00% | 1,451,900 |
| Oct 1999 | $16.13 | $17.13 | $16.00 | $16.81 | +3.46% | 1,246,000 |
| Sep 1999 | $17.94 | $17.94 | $16.25 | $16.25 | -9.41% | 1,842,200 |
| Aug 1999 | $18.75 | $18.75 | $17.19 | $17.94 | -4.01% | 1,823,300 |
| Jul 1999 | $19.75 | $20.13 | $18.44 | $18.69 | -5.68% | 1,689,400 |
| Jun 1999 | $19.38 | $20.00 | $19.06 | $19.81 | +1.93% | 1,292,300 |
| May 1999 | $18.94 | $20.44 | $18.63 | $19.44 | +2.98% | 2,387,700 |
| Apr 1999 | $16.50 | $19.25 | $15.97 | $18.88 | +16.15% | 2,768,400 |
| Mar 1999 | $16.50 | $17.50 | $16.19 | $16.25 | -1.14% | 3,228,700 |
| Feb 1999 | $16.50 | $18.25 | $16.25 | $16.44 | -0.38% | 3,476,400 |
| Jan 1999 | $17.81 | $18.38 | $16.25 | $16.50 | -7.69% | 2,092,200 |
| Dec 1998 | $18.00 | $19.13 | $17.56 | $17.88 | -0.69% | 2,818,000 |
| Nov 1998 | $17.94 | $18.25 | $17.13 | $18.00 | +0.35% | 3,155,000 |
| Oct 1998 | $18.94 | $18.94 | $16.06 | $17.94 | -6.21% | 2,277,200 |
| Sep 1998 | $18.00 | $20.25 | $15.75 | $19.13 | +6.25% | 3,500,200 |
| Aug 1998 | $19.88 | $20.25 | $17.88 | $18.00 | -9.72% | 3,305,300 |
| Jul 1998 | $22.25 | $23.38 | $19.50 | $19.94 | -10.89% | 2,865,500 |
| Jun 1998 | $23.19 | $23.25 | $21.06 | $22.38 | -3.50% | 1,847,800 |
| May 1998 | $22.75 | $24.00 | $21.00 | $23.19 | +1.37% | 3,412,400 |
| Apr 1998 | $23.88 | $24.44 | $22.31 | $22.88 | -3.94% | 3,176,000 |
| Mar 1998 | $23.56 | $24.19 | $22.81 | $23.81 | +0.79% | 2,583,300 |
| Feb 1998 | $24.00 | $24.44 | $23.50 | $23.63 | -1.56% | 3,746,000 |
| Jan 1998 | $25.25 | $27.38 | $23.63 | $24.00 | -4.48% | 3,493,800 |
| Dec 1997 | $24.25 | $25.44 | $24.06 | $25.13 | +3.88% | 1,100,900 |
| Nov 1997 | $23.69 | $25.00 | $22.75 | $24.19 | +3.20% | 1,122,300 |
| Oct 1997 | $23.88 | $25.25 | $23.13 | $23.44 | -2.09% | 2,717,400 |
| Sep 1997 | $21.25 | $24.25 | $21.00 | $23.94 | +11.99% | 2,164,400 |
| Aug 1997 | $22.13 | $22.75 | $20.88 | $21.38 | -4.47% | 2,707,800 |
| Jul 1997 | $20.13 | $22.38 | $20.00 | $22.38 | +10.49% | 3,682,900 |
| Jun 1997 | $20.25 | $20.75 | $19.75 | $20.25 | +1.25% | 1,056,500 |
| May 1997 | $19.00 | $20.38 | $18.13 | $20.00 | +5.96% | 1,297,100 |
| Apr 1997 | $20.00 | $20.50 | $18.88 | $18.88 | -6.79% | 522,300 |
| Mar 1997 | $20.63 | $21.63 | $20.00 | $20.25 | -1.82% | 1,152,300 |
| Feb 1997 | $20.63 | $22.13 | $20.13 | $20.63 | -0.60% | 1,052,100 |
| Jan 1997 | $19.38 | $21.13 | $19.00 | $20.75 | +6.41% | 1,004,900 |
| Dec 1996 | $17.75 | $19.88 | $17.13 | $19.50 | +9.86% | 1,146,700 |
| Nov 1996 | $15.00 | $18.00 | $15.00 | $17.75 | +18.33% | 885,266 |
| Oct 1996 | $17.81 | $17.81 | $15.00 | $15.00 | -16.67% | 16,833 |
| Sep 1996 | $18.19 | $18.38 | $17.25 | $18.00 | -1.03% | 26,268 |
| Aug 1996 | $17.63 | $18.75 | $17.06 | $18.19 | +5.43% | 16,734 |
| Jul 1996 | $17.25 | $17.81 | $16.88 | $17.25 | +2.22% | 12,866 |
| Jun 1996 | $16.88 | $17.25 | $16.13 | $16.88 | 0.00% | 38,000 |
| May 1996 | $18.94 | $19.13 | $16.50 | $16.88 | -11.76% | 25,134 |
| Apr 1996 | $15.56 | $22.31 | $15.38 | $19.13 | +20.00% | 129,166 |
| Mar 1996 | $13.31 | $16.50 | $12.19 | $15.94 | +19.72% | 40,866 |
| Feb 1996 | $11.25 | $13.50 | $11.25 | $13.31 | +18.33% | 10,565 |
| Jan 1996 | $10.88 | $12.38 | $10.50 | $11.25 | +5.26% | 31,566 |
| Dec 1995 | $10.31 | $10.69 | $10.13 | $10.69 | +3.64% | 8,066 |
| Nov 1995 | $10.88 | $10.88 | $10.31 | $10.31 | -3.51% | 8,934 |
| Oct 1995 | $10.88 | $11.25 | $10.31 | $10.69 | -1.72% | 11,400 |
| Sep 1995 | $11.06 | $11.63 | $10.88 | $10.88 | -1.69% | 29,532 |
| Aug 1995 | $11.44 | $11.81 | $10.88 | $11.06 | -3.28% | 5,934 |
| Jul 1995 | $10.88 | $11.63 | $10.69 | $11.44 | +3.39% | 10,233 |
| Jun 1995 | $11.25 | $11.25 | $10.69 | $11.06 | -3.28% | 19,833 |
| May 1995 | $12.19 | $12.75 | $10.69 | $11.44 | -3.17% | 35,266 |
| Apr 1995 | $12.00 | $12.00 | $10.88 | $11.81 | -1.56% | 9,733 |
| Mar 1995 | $12.00 | $13.50 | $11.63 | $12.00 | 0.00% | 20,368 |
| Feb 1995 | $11.25 | $12.00 | $10.50 | $12.00 | +3.23% | 12,698 |
| Jan 1995 | $12.94 | $14.25 | $11.25 | $11.63 | -10.14% | 10,366 |
| Dec 1994 | $10.88 | $13.50 | $10.88 | $12.94 | +18.97% | 9,000 |
| Nov 1994 | $12.56 | $12.75 | $10.88 | $10.88 | -13.43% | 7,534 |
| Oct 1994 | $12.19 | $12.75 | $11.81 | $12.56 | 0.00% | 10,799 |
| Sep 1994 | $14.44 | $15.00 | $12.00 | $12.56 | -14.10% | 16,066 |
| Aug 1994 | $15.38 | $18.00 | $14.25 | $14.63 | -4.88% | 51,234 |
| Jul 1994 | $11.81 | $15.75 | $11.81 | $15.38 | +32.26% | 30,299 |
| Jun 1994 | $10.88 | $12.75 | $10.50 | $11.63 | +6.90% | 16,897 |
| May 1994 | $9.75 | $11.25 | $9.38 | $10.88 | +11.54% | 15,736 |
| Apr 1994 | $9.75 | $10.88 | $9.38 | $9.75 | -3.70% | 10,967 |
| Mar 1994 | $10.13 | $11.44 | $10.13 | $10.13 | -1.82% | 33,669 |
| Feb 1994 | $5.81 | $11.25 | $5.81 | $10.31 | +83.33% | 59,533 |
| Jan 1994 | $5.25 | $6.00 | $4.88 | $5.63 | 0.00% | 9,767 |
| Dec 1993 | $4.88 | $5.81 | $4.69 | $5.63 | +15.38% | 18,901 |
| Nov 1993 | $4.50 | $5.44 | $4.13 | $4.88 | +8.33% | 19,200 |
| Oct 1993 | $4.31 | $5.25 | $3.94 | $4.50 | 0.00% | 20,867 |
| Sep 1993 | $5.06 | $5.25 | $3.94 | $4.50 | -7.69% | 13,465 |
| Aug 1993 | $4.69 | $6.38 | $3.38 | $4.88 | +4.00% | 16,433 |
| Jul 1993 | $4.69 | $7.13 | $4.50 | $4.69 | 0.00% | 29,735 |
| Jun 1993 | $2.44 | $5.63 | $2.44 | $4.69 | +108.33% | 49,064 |
| May 1993 | $2.25 | $2.25 | $2.06 | $2.25 | 0.00% | 3,699 |
| Apr 1993 | $2.06 | $2.81 | $2.06 | $2.25 | +9.09% | 7,832 |
| Mar 1993 | $1.31 | $2.25 | $1.31 | $2.06 | +57.14% | 3,166 |
| Feb 1993 | $1.69 | $1.69 | $1.31 | $1.31 | -22.22% | 6,266 |
| Jan 1993 | $1.13 | $1.88 | $1.13 | $1.69 | +50.00% | 2,932 |
| Dec 1992 | $1.88 | $1.88 | $0.9375 | $1.13 | -25.00% | 19,667 |
| Nov 1992 | $2.25 | $2.25 | $1.13 | $1.50 | -27.27% | 18,135 |
| Oct 1992 | $2.25 | $2.25 | $2.06 | $2.06 | -8.33% | 2,900 |
| Sep 1992 | $3.38 | $3.38 | $2.25 | $2.25 | -33.33% | 2,767 |
| Aug 1992 | $2.63 | $3.75 | $2.63 | $3.38 | +28.57% | 5,200 |
| Jul 1992 | $2.06 | $2.63 | $2.06 | $2.63 | +16.67% | 3,665 |
| Jun 1992 | $2.25 | $2.63 | $2.25 | $2.25 | -14.29% | 5,267 |
| May 1992 | $3.00 | $3.00 | $2.25 | $2.63 | -12.50% | 5,133 |
| Apr 1992 | $3.75 | $3.75 | $2.25 | $3.00 | -27.27% | 29,367 |
| Mar 1992 | $2.06 | $4.50 | $2.06 | $4.13 | +83.33% | 43,599 |
| Feb 1992 | $3.38 | $4.88 | $2.06 | $2.25 | -25.00% | 36,599 |
| Jan 1992 | $1.50 | $3.00 | $1.50 | $3.00 | +100.00% | 12,533 |
| Dec 1991 | $1.31 | $1.69 | $1.13 | $1.50 | +14.29% | 37,099 |
| Nov 1991 | $1.50 | $1.69 | $1.31 | $1.31 | -12.50% | 4,634 |
| Oct 1991 | $1.69 | $1.69 | $1.13 | $1.50 | -11.11% | 7,232 |
| Sep 1991 | $2.06 | $2.06 | $1.50 | $1.69 | -18.18% | 4,733 |
| Aug 1991 | $2.25 | $2.25 | $1.88 | $2.06 | 0.00% | 4,033 |
| Jul 1991 | $1.88 | $2.25 | $1.88 | $2.06 | 0.00% | 2,433 |
| Jun 1991 | $2.06 | $2.06 | $1.88 | $2.06 | 0.00% | 3,600 |
| May 1991 | $2.06 | $2.63 | $1.88 | $2.06 | 0.00% | 5,667 |
| Apr 1991 | $2.44 | $2.44 | $2.06 | $2.06 | -15.38% | 12,266 |
| Mar 1991 | $2.06 | $2.44 | $2.06 | $2.44 | +18.18% | 6,399 |
| Feb 1991 | $1.88 | $2.25 | $1.88 | $2.06 | +10.00% | 2,667 |
| Jan 1991 | $1.88 | $1.88 | $1.88 | $1.88 | +11.11% | 1,667 |
| Dec 1990 | $2.06 | $2.25 | $1.50 | $1.69 | -18.18% | 14,667 |
| Nov 1990 | $1.69 | $2.25 | $1.69 | $2.06 | +22.22% | 12,032 |
| Oct 1990 | $1.88 | $1.88 | $1.50 | $1.69 | -10.00% | 10,667 |
| Sep 1990 | $2.63 | $2.81 | $1.50 | $1.88 | -28.57% | 3,734 |
| Aug 1990 | $3.38 | $3.38 | $2.63 | $2.63 | -22.22% | 12,133 |
| Jul 1990 | $3.75 | $3.75 | $3.38 | $3.38 | -10.00% | 3,268 |
| Jun 1990 | $3.38 | $3.75 | $3.38 | $3.75 | +11.11% | 6,000 |
| May 1990 | $3.00 | $3.38 | $3.00 | $3.38 | +12.50% | 3,900 |
| Apr 1990 | $3.75 | $4.13 | $2.81 | $3.00 | -20.00% | 5,800 |
| Mar 1990 | $4.13 | $4.13 | $3.75 | $3.75 | 0.00% | 5,034 |
| Feb 1990 | $4.13 | $4.50 | $3.75 | $3.75 | -9.09% | 7,368 |
| Jan 1990 | $4.50 | $4.50 | $4.13 | $4.13 | 0.00% | 3,866 |
| Dec 1989 | $4.13 | $5.25 | $4.13 | $4.13 | 0.00% | 28,533 |
| Nov 1989 | $4.50 | $4.88 | $3.75 | $4.13 | -8.33% | 14,500 |
| Oct 1989 | $6.00 | $6.38 | $4.50 | $4.50 | -25.00% | 19,431 |
| Sep 1989 | $6.75 | $6.75 | $6.00 | $6.00 | -15.79% | 12,100 |
| Aug 1989 | $5.63 | $7.50 | $5.25 | $7.13 | +26.67% | 14,400 |
| Jul 1989 | $6.00 | $6.00 | $5.63 | $5.63 | -6.25% | 7,732 |
| Jun 1989 | $6.38 | $6.75 | $6.00 | $6.00 | -5.88% | 6,467 |
| May 1989 | $6.00 | $6.38 | $6.00 | $6.38 | +6.25% | 8,566 |
| Apr 1989 | $7.88 | $7.88 | $6.00 | $6.00 | -23.81% | 9,066 |
| Mar 1989 | $7.88 | $8.25 | $7.50 | $7.88 | +5.00% | 14,732 |
| Feb 1989 | $7.50 | $8.25 | $7.13 | $7.50 | 0.00% | 12,102 |
| Jan 1989 | $7.88 | $7.88 | $6.75 | $7.50 | -4.76% | 11,333 |
| Dec 1988 | $7.13 | $7.88 | $6.00 | $7.88 | +10.53% | 32,400 |
| Nov 1988 | $7.50 | $7.88 | $7.13 | $7.13 | -5.00% | 9,665 |
| Oct 1988 | $6.75 | $7.88 | $6.75 | $7.50 | +11.11% | 12,202 |
| Sep 1988 | $7.88 | $7.88 | $6.38 | $6.75 | -18.18% | 29,468 |
| Aug 1988 | $8.63 | $9.00 | $7.88 | $8.25 | -4.35% | 24,367 |
| Jul 1988 | $8.25 | $9.00 | $8.25 | $8.63 | +4.55% | 12,167 |
| Jun 1988 | $9.00 | $9.75 | $8.25 | $8.25 | -8.33% | 30,299 |
| May 1988 | $11.25 | $11.25 | $8.63 | $9.00 | -22.58% | 32,666 |
| Apr 1988 | $12.00 | $12.38 | $10.88 | $11.63 | -6.06% | 18,134 |
| Mar 1988 | $14.25 | $14.25 | $12.00 | $12.38 | -13.16% | 16,670 |
| Feb 1988 | $10.88 | $14.25 | $10.88 | $14.25 | +31.03% | 32,197 |
| Jan 1988 | $9.38 | $11.63 | $9.00 | $10.88 | +16.00% | 24,635 |
| Dec 1987 | $11.63 | $12.38 | $9.00 | $9.38 | -19.35% | 64,734 |
| Nov 1987 | $15.00 | $15.00 | $9.00 | $11.63 | -22.50% | 43,799 |
| Oct 1987 | $16.50 | $16.50 | $12.38 | $15.00 | -6.98% | 20,264 |
| Sep 1987 | $18.38 | $18.75 | $15.38 | $16.13 | -10.42% | 23,268 |
| Aug 1987 | $21.75 | $22.13 | $18.00 | $18.00 | -17.24% | 15,534 |
| Jul 1987 | $24.38 | $24.38 | $21.00 | $21.75 | -10.77% | 10,533 |
| Jun 1987 | $23.63 | $24.75 | $19.13 | $24.38 | +1.56% | 22,167 |
| May 1987 | $24.38 | $25.88 | $22.50 | $24.00 | -1.54% | 9,199 |
| Apr 1987 | $28.50 | $28.50 | $24.38 | $24.38 | -15.58% | 12,202 |
| Mar 1987 | $31.13 | $32.25 | $28.50 | $28.88 | -7.23% | 9,201 |
| Feb 1987 | $31.13 | $33.00 | $30.75 | $31.13 | 0.00% | 20,067 |
| Jan 1987 | $30.75 | $33.38 | $30.38 | $31.13 | +2.47% | 38,134 |
| Dec 1986 | $30.75 | $31.13 | $29.63 | $30.38 | -1.22% | 31,932 |
| Nov 1986 | $28.88 | $30.75 | $28.50 | $30.75 | +5.13% | 18,465 |
| Oct 1986 | $30.00 | $30.00 | $28.13 | $29.25 | -2.50% | 15,167 |
| Sep 1986 | $29.25 | $30.75 | $28.88 | $30.00 | +2.56% | 11,998 |
| Aug 1986 | $29.25 | $29.25 | $28.50 | $29.25 | 0.00% | 21,169 |
| Jul 1986 | $29.63 | $29.63 | $29.25 | $29.25 | – | 26,700 |
Seasonality
BDN 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 | 0.9% | -1.8% | -4.6% | -0.4% | -0.2% | 1.6% | 2.8% | -0.2% | -4.0% | -4.6% | 6.7% | 0.5% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -0.4% | 12.7% | -15.0% | 15.3% | 2.3% | 2.3% | -1.6% | -0.7% | -7.3% | 9.6% | ||
| 2025 | 0.8% | -8.0% | -11.7% | -8.1% | 6.8% | 1.4% | -3.4% | 6.5% | -2.1% | -16.0% | 0.0% | -14.9% |
| 2024 | -9.8% | -9.3% | 11.6% | -2.2% | 1.5% | -2.8% | 16.4% | 3.8% | 4.0% | -4.3% | 10.5% | 0.0% |
| 2023 | 10.0% | -10.2% | -19.7% | -13.3% | -0.8% | 19.2% | 13.0% | -1.0% | -9.2% | -14.7% | 19.3% | 21.1% |
| 2022 | -2.9% | 3.7% | 6.1% | -16.3% | -4.5% | -13.5% | -1.1% | -14.1% | -15.9% | -0.2% | 5.3% | -11.0% |
| 2021 | -6.1% | 11.2% | 5.6% | 6.3% | 3.9% | -2.5% | 3.2% | -0.6% | -3.3% | 0.1% | -3.0% | 4.4% |
| 2020 | 0.4% | -13.1% | -22.5% | 8.3% | -13.5% | 12.8% | 1.2% | 2.8% | -7.1% | -13.8% | 27.1% | 7.0% |
| 2019 | 18.7% | 4.5% | 0.9% | -1.8% | -1.8% | -5.2% | 4.4% | -2.7% | 5.6% | 2.2% | 1.0% | 2.1% |
| 2018 | -0.4% | -12.7% | 1.4% | 2.6% | 0.9% | 3.8% | -1.3% | 1.6% | -6.2% | -9.5% | 1.5% | -9.8% |
| 2017 | -1.5% | 3.5% | -2.6% | 5.6% | 2.7% | 0.6% | -3.2% | 2.2% | 1.8% | 0.9% | -1.5% | 5.6% |