Brown Forman Corp (BF.B) stock
BF.BNYSEBeveragesFiscal year ends April 30Also trades as BF.A
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 18/3024% below fair value
$28.04+0.29 (+1.05%)
Close on Oct 29, 2026Market cap $12.87BP/E 18.1Yield 3.26%
Price history
Brown Forman share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$28.04
+1.05% on the day
52-week range
$22.61 – $31.92
-12.2% from the high
Change over 52 weeks
+4.7%
From $26.79 on Oct 29, 2025
Average volume
2.45M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.11 | $30.20 | $25.69 | $28.04 | +7.02% | 53,736,116 |
| Sep 2026 | $26.57 | $27.91 | $25.55 | $26.20 | -1.39% | 55,078,421 |
| Aug 2026 | $28.84 | $29.31 | $26.49 | $26.57 | -7.52% | 38,624,548 |
| Jul 2026 | $26.47 | $29.69 | $24.90 | $28.73 | +7.80% | 56,794,958 |
| Jun 2026 | $25.56 | $28.07 | $24.66 | $26.65 | +3.62% | 69,013,808 |
| May 2026 | $25.93 | $27.95 | $24.60 | $25.72 | -0.19% | 67,215,459 |
| Apr 2026 | $26.27 | $31.24 | $24.69 | $25.77 | -2.53% | 106,989,479 |
| Mar 2026 | $28.84 | $29.78 | $22.61 | $26.44 | -8.39% | 173,545,732 |
| Feb 2026 | $27.25 | $30.79 | $26.73 | $28.86 | +5.44% | 96,039,356 |
| Jan 2026 | $26.13 | $28.24 | $25.32 | $27.37 | +5.03% | 102,678,131 |
| Dec 2025 | $28.91 | $31.92 | $25.99 | $26.06 | -10.08% | 120,851,149 |
| Nov 2025 | $27.18 | $29.36 | $26.48 | $28.98 | +6.43% | 74,804,914 |
| Oct 2025 | $27.05 | $29.33 | $26.30 | $27.23 | +0.55% | 77,041,922 |
| Sep 2025 | $29.58 | $29.74 | $26.71 | $27.08 | -9.55% | 72,316,941 |
| Aug 2025 | $29.10 | $31.61 | $28.24 | $29.94 | +3.78% | 73,037,559 |
| Jul 2025 | $26.91 | $31.33 | $26.75 | $28.85 | +7.21% | 91,148,351 |
| Jun 2025 | $33.11 | $33.50 | $25.53 | $26.91 | -19.29% | 157,368,002 |
| May 2025 | $34.74 | $36.18 | $33.32 | $33.34 | -4.31% | 49,719,480 |
| Apr 2025 | $33.89 | $35.35 | $30.93 | $34.84 | +2.65% | 60,819,556 |
| Mar 2025 | $32.95 | $38.85 | $32.51 | $33.94 | +2.51% | 77,127,001 |
| Feb 2025 | $31.89 | $33.57 | $30.48 | $33.11 | +0.30% | 62,417,289 |
| Jan 2025 | $38.13 | $38.69 | $32.50 | $33.01 | -13.09% | 66,010,274 |
| Dec 2024 | $42.00 | $46.22 | $37.71 | $37.98 | -9.74% | 61,762,860 |
| Nov 2024 | $44.62 | $44.70 | $39.95 | $42.08 | -4.43% | 45,646,882 |
| Oct 2024 | $49.23 | $49.89 | $44.00 | $44.03 | -10.51% | 42,553,175 |
| Sep 2024 | $45.18 | $49.47 | $44.82 | $49.20 | +7.92% | 55,693,100 |
| Aug 2024 | $45.41 | $46.26 | $43.82 | $45.59 | +0.95% | 35,348,400 |
| Jul 2024 | $43.17 | $45.86 | $41.42 | $45.16 | +4.56% | 40,576,600 |
| Jun 2024 | $45.07 | $46.50 | $42.00 | $43.19 | -5.82% | 58,535,200 |
| May 2024 | $47.50 | $49.55 | $43.55 | $45.86 | -4.16% | 44,718,900 |
| Apr 2024 | $51.31 | $52.24 | $47.65 | $47.85 | -7.30% | 41,174,300 |
| Mar 2024 | $59.94 | $60.97 | $50.50 | $51.62 | -14.30% | 41,546,900 |
| Feb 2024 | $54.89 | $60.41 | $54.71 | $60.23 | +9.71% | 27,092,100 |
| Jan 2024 | $56.94 | $57.66 | $53.66 | $54.90 | -3.85% | 32,823,400 |
| Dec 2023 | $58.63 | $60.80 | $53.26 | $57.10 | -2.79% | 38,531,300 |
| Nov 2023 | $56.22 | $60.00 | $55.60 | $58.74 | +4.59% | 31,665,800 |
| Oct 2023 | $57.50 | $58.33 | $52.59 | $56.16 | -2.65% | 35,135,600 |
| Sep 2023 | $66.47 | $66.96 | $56.23 | $57.69 | -12.76% | 33,135,000 |
| Aug 2023 | $70.23 | $71.27 | $64.81 | $66.13 | -6.33% | 23,299,000 |
| Jul 2023 | $66.61 | $71.08 | $65.24 | $70.60 | +5.72% | 20,427,100 |
| Jun 2023 | $61.97 | $67.14 | $61.66 | $66.78 | +8.11% | 35,270,000 |
| May 2023 | $65.22 | $65.63 | $60.90 | $61.77 | -5.10% | 23,809,200 |
| Apr 2023 | $63.93 | $65.33 | $62.02 | $65.09 | +1.28% | 30,072,700 |
| Mar 2023 | $64.99 | $67.80 | $61.33 | $64.27 | -0.92% | 30,329,800 |
| Feb 2023 | $66.53 | $67.80 | $63.91 | $64.87 | -2.57% | 18,844,700 |
| Jan 2023 | $66.19 | $68.86 | $63.43 | $66.58 | +1.37% | 31,654,500 |
| Dec 2022 | $73.31 | $74.76 | $64.85 | $65.68 | -10.05% | 21,982,500 |
| Nov 2022 | $68.40 | $73.07 | $65.49 | $73.02 | +7.38% | 19,057,900 |
| Oct 2022 | $67.02 | $69.11 | $63.02 | $68.00 | +2.15% | 20,253,600 |
| Sep 2022 | $73.19 | $74.01 | $66.57 | $66.57 | -8.43% | 24,561,400 |
| Aug 2022 | $74.17 | $78.15 | $72.15 | $72.70 | -2.05% | 20,303,800 |
| Jul 2022 | $70.31 | $74.53 | $69.59 | $74.22 | +5.79% | 22,010,300 |
| Jun 2022 | $66.62 | $73.04 | $64.43 | $70.16 | +6.11% | 22,863,900 |
| May 2022 | $67.88 | $68.08 | $60.23 | $66.12 | -1.96% | 21,116,300 |
| Apr 2022 | $67.23 | $70.06 | $65.65 | $67.44 | +0.63% | 26,996,600 |
| Mar 2022 | $65.07 | $70.32 | $62.33 | $67.02 | +2.74% | 25,579,000 |
| Feb 2022 | $67.35 | $68.49 | $63.05 | $65.23 | -3.26% | 19,559,300 |
| Jan 2022 | $72.74 | $72.74 | $64.48 | $67.43 | -7.45% | 29,365,800 |
| Dec 2021 | $71.10 | $74.19 | $68.06 | $72.86 | +3.55% | 18,236,900 |
| Nov 2021 | $69.72 | $75.46 | $68.57 | $70.36 | +3.64% | 17,704,100 |
| Oct 2021 | $67.57 | $70.39 | $66.25 | $67.89 | +1.31% | 14,695,000 |
| Sep 2021 | $70.49 | $73.46 | $67.00 | $67.01 | -4.57% | 23,512,700 |
| Aug 2021 | $71.09 | $71.54 | $68.03 | $70.22 | -0.99% | 15,736,100 |
| Jul 2021 | $75.09 | $75.63 | $70.83 | $70.92 | -5.36% | 16,422,500 |
| Jun 2021 | $80.96 | $81.57 | $72.90 | $74.94 | -6.74% | 19,893,200 |
| May 2021 | $76.76 | $80.94 | $75.72 | $80.36 | +5.35% | 16,665,200 |
| Apr 2021 | $69.17 | $78.19 | $68.50 | $76.28 | +10.60% | 24,181,100 |
| Mar 2021 | $72.05 | $73.69 | $67.74 | $68.97 | -3.65% | 19,630,300 |
| Feb 2021 | $72.11 | $77.58 | $71.43 | $71.58 | -0.13% | 13,183,900 |
| Jan 2021 | $79.82 | $79.82 | $71.57 | $71.67 | -9.77% | 18,110,000 |
| Dec 2020 | $80.70 | $81.99 | $75.48 | $79.43 | -1.52% | 21,880,000 |
| Nov 2020 | $70.52 | $82.24 | $70.24 | $80.66 | +15.71% | 15,402,400 |
| Oct 2020 | $75.92 | $79.32 | $68.72 | $69.71 | -7.45% | 16,817,700 |
| Sep 2020 | $73.22 | $83.40 | $71.20 | $75.32 | +2.94% | 20,787,100 |
| Aug 2020 | $69.31 | $74.06 | $66.52 | $73.17 | +5.52% | 11,190,100 |
| Jul 2020 | $63.75 | $69.75 | $62.79 | $69.34 | +8.92% | 14,305,300 |
| Jun 2020 | $66.16 | $70.63 | $60.81 | $63.66 | -3.44% | 24,691,500 |
| May 2020 | $61.41 | $69.00 | $60.28 | $65.93 | +6.00% | 20,070,300 |
| Apr 2020 | $52.68 | $64.97 | $51.03 | $62.20 | +12.05% | 22,637,100 |
| Mar 2020 | $61.38 | $67.00 | $44.68 | $55.51 | -9.61% | 39,526,800 |
| Feb 2020 | $68.03 | $71.87 | $59.18 | $61.41 | -9.21% | 15,698,400 |
| Jan 2020 | $67.60 | $72.85 | $66.38 | $67.64 | +0.06% | 16,827,800 |
| Dec 2019 | $67.58 | $68.11 | $62.02 | $67.60 | -0.32% | 20,369,500 |
| Nov 2019 | $65.80 | $68.99 | $63.85 | $67.82 | +3.51% | 19,769,200 |
| Oct 2019 | $62.78 | $65.58 | $61.18 | $65.52 | +4.36% | 28,301,100 |
| Sep 2019 | $58.95 | $65.83 | $58.55 | $62.78 | +6.42% | 41,864,900 |
| Aug 2019 | $54.96 | $59.28 | $53.06 | $58.99 | +7.63% | 25,184,100 |
| Jul 2019 | $55.92 | $57.44 | $53.86 | $54.81 | -1.12% | 22,296,600 |
| Jun 2019 | $49.94 | $57.98 | $49.65 | $55.43 | +10.90% | 35,853,500 |
| May 2019 | $53.21 | $53.50 | $49.12 | $49.98 | -6.21% | 24,832,900 |
| Apr 2019 | $53.00 | $53.87 | $52.31 | $53.29 | +0.97% | 19,431,900 |
| Mar 2019 | $49.71 | $53.10 | $47.21 | $52.78 | +6.65% | 31,199,500 |
| Feb 2019 | $47.39 | $49.55 | $46.78 | $49.49 | +4.74% | 17,974,200 |
| Jan 2019 | $47.12 | $47.62 | $44.57 | $47.25 | -0.69% | 34,513,600 |
| Dec 2018 | $48.06 | $49.32 | $45.15 | $47.58 | -0.29% | 27,105,700 |
| Nov 2018 | $46.43 | $49.40 | $46.20 | $47.72 | +2.98% | 25,085,300 |
| Oct 2018 | $50.78 | $51.43 | $45.63 | $46.34 | -8.33% | 32,430,600 |
| Sep 2018 | $51.85 | $54.18 | $47.85 | $50.55 | -3.20% | 51,491,900 |
| Aug 2018 | $52.92 | $54.65 | $51.25 | $52.22 | -1.88% | 18,902,400 |
| Jul 2018 | $48.90 | $55.08 | $48.68 | $53.22 | +8.59% | 26,603,800 |
| Jun 2018 | $56.68 | $57.02 | $47.89 | $49.01 | -13.35% | 42,073,000 |
| May 2018 | $55.80 | $59.58 | $53.59 | $56.56 | +0.93% | 20,872,600 |
| Apr 2018 | $54.12 | $56.67 | $52.85 | $56.04 | +3.01% | 17,106,300 |
| Mar 2018 | $55.45 | $56.81 | $52.26 | $54.40 | -2.56% | 29,756,400 |
| Feb 2018 | $55.21 | $56.77 | $50.26 | $55.83 | +0.71% | 19,745,750 |
| Jan 2018 | $55.18 | $55.92 | $52.72 | $55.44 | +0.92% | 22,354,000 |
| Dec 2017 | $48.00 | $55.32 | $47.54 | $54.94 | +14.83% | 21,380,875 |
| Nov 2017 | $45.87 | $47.96 | $43.87 | $47.84 | +4.88% | 16,765,625 |
| Oct 2017 | $43.29 | $45.70 | $42.79 | $45.62 | +5.01% | 18,568,500 |
| Sep 2017 | $42.61 | $44.10 | $42.37 | $43.44 | +2.38% | 25,251,250 |
| Aug 2017 | $39.46 | $43.02 | $38.05 | $42.43 | +7.37% | 29,142,000 |
| Jul 2017 | $39.02 | $40.63 | $37.71 | $39.52 | +1.65% | 19,601,375 |
| Jun 2017 | $41.59 | $42.57 | $38.57 | $38.88 | -6.45% | 27,060,500 |
| May 2017 | $37.84 | $47.77 | $37.64 | $41.56 | +9.78% | 43,451,500 |
| Apr 2017 | $36.98 | $37.98 | $36.34 | $37.86 | +2.47% | 16,669,750 |
| Mar 2017 | $39.09 | $39.23 | $36.86 | $36.94 | -5.29% | 30,238,500 |
| Feb 2017 | $36.29 | $39.43 | $35.80 | $39.01 | +6.93% | 17,463,875 |
| Jan 2017 | $36.13 | $37.07 | $34.98 | $36.48 | +1.51% | 20,258,625 |
| Dec 2016 | $36.34 | $37.29 | $35.06 | $35.94 | -0.95% | 27,021,875 |
| Nov 2016 | $36.93 | $37.76 | $35.52 | $36.28 | -1.78% | 24,617,750 |
| Oct 2016 | $37.88 | $38.02 | $35.45 | $36.94 | -2.68% | 27,368,500 |
| Sep 2016 | $38.84 | $38.90 | $36.10 | $37.95 | -2.29% | 37,545,875 |
| Aug 2016 | $39.32 | $41.24 | $38.15 | $38.84 | -1.11% | 28,299,250 |
| Jul 2016 | $40.05 | $40.25 | $38.33 | $39.28 | -1.57% | 21,406,250 |
| Jun 2016 | $39.23 | $40.54 | $37.10 | $39.90 | +1.72% | 42,746,500 |
| May 2016 | $38.68 | $39.72 | $37.80 | $39.23 | +1.82% | 26,858,250 |
| Apr 2016 | $39.20 | $39.92 | $37.08 | $38.53 | -2.18% | 35,403,500 |
| Mar 2016 | $39.86 | $39.91 | $36.87 | $39.39 | 0.00% | 40,289,000 |
| Feb 2016 | $38.81 | $41.37 | $37.43 | $39.39 | +0.64% | 37,666,500 |
| Jan 2016 | $39.01 | $39.16 | $36.01 | $39.14 | -1.45% | 34,566,000 |
| Dec 2015 | $41.03 | $42.01 | $39.50 | $39.71 | -3.18% | 35,350,500 |
| Nov 2015 | $42.52 | $43.02 | $40.92 | $41.02 | -3.43% | 21,962,250 |
| Oct 2015 | $38.80 | $43.65 | $38.66 | $42.47 | +9.58% | 33,646,500 |
| Sep 2015 | $38.56 | $40.32 | $37.89 | $38.76 | -1.22% | 74,407,750 |
| Aug 2015 | $43.40 | $44.42 | $37.84 | $39.24 | -9.51% | 39,875,250 |
| Jul 2015 | $40.45 | $43.41 | $39.80 | $43.36 | +8.22% | 25,715,750 |
| Jun 2015 | $37.71 | $40.96 | $37.25 | $40.07 | +6.27% | 33,702,000 |
| May 2015 | $36.10 | $38.32 | $36.02 | $37.71 | +4.48% | 21,084,000 |
| Apr 2015 | $35.90 | $37.60 | $35.47 | $36.09 | -0.13% | 23,339,250 |
| Mar 2015 | $36.68 | $36.96 | $34.68 | $36.14 | -1.46% | 30,010,750 |
| Feb 2015 | $35.60 | $37.13 | $35.31 | $36.68 | +3.17% | 17,337,500 |
| Jan 2015 | $35.18 | $37.53 | $34.78 | $35.55 | +1.17% | 26,495,500 |
| Dec 2014 | $39.18 | $39.19 | $34.17 | $35.14 | -9.49% | 35,178,750 |
| Nov 2014 | $36.98 | $38.92 | $36.94 | $38.82 | +4.73% | 16,963,500 |
| Oct 2014 | $36.09 | $37.07 | $32.76 | $37.07 | +2.72% | 27,351,250 |
| Sep 2014 | $37.02 | $37.40 | $35.56 | $36.09 | -2.63% | 18,046,000 |
| Aug 2014 | $34.65 | $37.45 | $34.60 | $37.06 | +6.94% | 21,208,250 |
| Jul 2014 | $37.79 | $38.26 | $34.59 | $34.66 | -7.99% | 18,543,000 |
| Jun 2014 | $37.37 | $38.86 | $36.84 | $37.67 | +1.62% | 20,044,250 |
| May 2014 | $35.81 | $37.12 | $35.59 | $37.07 | +3.29% | 16,079,000 |
| Apr 2014 | $36.11 | $36.41 | $34.18 | $35.89 | +0.03% | 27,354,750 |
| Mar 2014 | $33.39 | $36.46 | $33.05 | $35.88 | +7.03% | 26,320,750 |
| Feb 2014 | $30.75 | $33.88 | $30.22 | $33.52 | +8.83% | 21,972,000 |
| Jan 2014 | $30.22 | $32.30 | $29.38 | $30.80 | +1.89% | 29,836,750 |
| Dec 2013 | $30.00 | $30.69 | $29.00 | $30.23 | +0.73% | 16,753,500 |
| Nov 2013 | $29.15 | $30.58 | $28.84 | $30.01 | +2.80% | 10,941,000 |
| Oct 2013 | $27.31 | $29.98 | $26.90 | $29.19 | +7.12% | 20,754,750 |
| Sep 2013 | $26.96 | $29.01 | $26.56 | $27.25 | +1.70% | 20,307,000 |
| Aug 2013 | $29.30 | $29.49 | $26.73 | $26.80 | -7.61% | 16,681,500 |
| Jul 2013 | $27.08 | $29.48 | $26.74 | $29.00 | +7.34% | 17,126,250 |
| Jun 2013 | $27.42 | $28.46 | $26.58 | $27.02 | -1.85% | 16,520,500 |
| May 2013 | $28.20 | $29.72 | $27.53 | $27.53 | -2.38% | 14,073,750 |
| Apr 2013 | $28.54 | $28.80 | $27.62 | $28.20 | -1.26% | 13,986,250 |
| Mar 2013 | $26.24 | $28.58 | $26.11 | $28.56 | +8.81% | 14,693,750 |
| Feb 2013 | $26.03 | $26.84 | $25.54 | $26.25 | +1.42% | 20,278,750 |
| Jan 2013 | $25.49 | $26.36 | $24.36 | $25.88 | +2.29% | 28,250,750 |
| Dec 2012 | $28.12 | $28.40 | $24.67 | $25.30 | -9.87% | 31,024,500 |
| Nov 2012 | $25.67 | $28.35 | $25.24 | $28.07 | +9.55% | 21,867,750 |
| Oct 2012 | $26.10 | $27.15 | $25.11 | $25.62 | -1.82% | 17,086,000 |
| Sep 2012 | $25.76 | $27.16 | $25.50 | $26.10 | +1.79% | 17,464,000 |
| Aug 2012 | $25.12 | $25.95 | $24.18 | $25.64 | +2.77% | 14,173,625 |
| Jul 2012 | $25.89 | $26.13 | $24.48 | $24.95 | -3.40% | 25,330,125 |
| Jun 2012 | $22.89 | $26.12 | $22.17 | $25.83 | +11.09% | 23,247,750 |
| May 2012 | $22.95 | $23.66 | $22.63 | $23.25 | +0.96% | 15,435,750 |
| Apr 2012 | $22.23 | $23.27 | $21.89 | $23.03 | +3.55% | 18,864,375 |
| Mar 2012 | $21.79 | $22.40 | $20.94 | $22.24 | +2.13% | 21,039,000 |
| Feb 2012 | $21.70 | $22.47 | $21.47 | $21.77 | +0.54% | 16,319,250 |
| Jan 2012 | $21.49 | $22.27 | $20.52 | $21.66 | +0.87% | 19,266,000 |
| Dec 2011 | $21.26 | $21.88 | $20.53 | $21.47 | +0.88% | 25,951,125 |
| Nov 2011 | $19.40 | $21.28 | $19.38 | $21.28 | +6.80% | 16,319,250 |
| Oct 2011 | $18.54 | $20.68 | $17.65 | $19.93 | +6.54% | 19,594,875 |
| Sep 2011 | $19.12 | $19.44 | $17.38 | $18.70 | -2.24% | 32,521,875 |
| Aug 2011 | $19.72 | $19.82 | $16.57 | $19.13 | -2.46% | 36,522,750 |
| Jul 2011 | $19.99 | $20.60 | $19.36 | $19.62 | -1.51% | 15,087,750 |
| Jun 2011 | $19.33 | $19.93 | $18.46 | $19.92 | +3.05% | 26,093,625 |
| May 2011 | $19.20 | $19.52 | $18.69 | $19.33 | +0.86% | 13,918,500 |
| Apr 2011 | $18.21 | $19.66 | $18.02 | $19.16 | +5.21% | 17,110,875 |
| Mar 2011 | $18.47 | $19.63 | $17.38 | $18.21 | -1.23% | 25,168,875 |
| Feb 2011 | $17.78 | $18.67 | $17.51 | $18.44 | +4.22% | 14,369,250 |
| Jan 2011 | $18.60 | $18.62 | $17.51 | $17.69 | -4.70% | 15,244,125 |
| Dec 2010 | $17.44 | $19.47 | $17.44 | $18.57 | +6.42% | 23,016,375 |
| Nov 2010 | $16.29 | $17.46 | $16.12 | $17.45 | +7.58% | 16,528,125 |
| Oct 2010 | $16.45 | $16.94 | $15.69 | $16.22 | -1.35% | 23,991,000 |
| Sep 2010 | $16.47 | $16.63 | $14.47 | $16.44 | +0.57% | 37,969,500 |
| Aug 2010 | $17.08 | $17.34 | $16.00 | $16.34 | -3.04% | 25,625,250 |
| Jul 2010 | $15.29 | $17.35 | $14.99 | $16.86 | +10.45% | 28,084,875 |
| Jun 2010 | $14.69 | $16.13 | $14.59 | $15.26 | +3.19% | 34,744,875 |
| May 2010 | $15.62 | $15.79 | $14.19 | $14.79 | -4.68% | 29,120,250 |
| Apr 2010 | $15.91 | $16.12 | $15.27 | $15.51 | -2.14% | 17,769,750 |
| Mar 2010 | $14.03 | $15.90 | $14.03 | $15.85 | +13.54% | 26,139,750 |
| Feb 2010 | $13.78 | $14.26 | $13.05 | $13.96 | +2.03% | 17,289,000 |
| Jan 2010 | $14.29 | $14.82 | $13.55 | $13.69 | -4.20% | 18,123,000 |
| Dec 2009 | $13.78 | $14.79 | $13.38 | $14.29 | +4.69% | 31,638,000 |
| Nov 2009 | $12.99 | $13.87 | $12.74 | $13.65 | +4.83% | 21,596,250 |
| Oct 2009 | $12.85 | $14.34 | $12.57 | $13.02 | +1.22% | 28,941,000 |
| Sep 2009 | $11.81 | $13.50 | $11.55 | $12.86 | +7.83% | 58,650,000 |
| Aug 2009 | $11.83 | $12.13 | $11.26 | $11.93 | +1.75% | 30,914,625 |
| Jul 2009 | $11.49 | $11.87 | $11.07 | $11.72 | +2.26% | 28,234,875 |
| Jun 2009 | $11.78 | $13.33 | $11.05 | $11.46 | -1.98% | 38,331,750 |
| May 2009 | $12.37 | $12.93 | $11.66 | $11.69 | -5.70% | 37,181,625 |
| Apr 2009 | $10.27 | $12.49 | $10.14 | $12.40 | +19.75% | 49,652,250 |
| Mar 2009 | $11.35 | $11.64 | $9.33 | $10.35 | -9.66% | 62,828,625 |
| Feb 2009 | $11.96 | $12.91 | $11.20 | $11.46 | -5.35% | 39,509,250 |
| Jan 2009 | $13.90 | $14.26 | $12.05 | $12.11 | -11.81% | 34,695,000 |
| Dec 2008 | $11.47 | $13.91 | $11.32 | $13.73 | +17.32% | 44,146,500 |
| Nov 2008 | $12.10 | $13.06 | $10.79 | $11.70 | -3.33% | 42,562,875 |
| Oct 2008 | $15.32 | $15.49 | $11.18 | $12.11 | -20.97% | 56,111,067 |
| Sep 2008 | $15.77 | $16.34 | $12.80 | $15.32 | -0.28% | 43,733,910 |
| Aug 2008 | $15.51 | $16.79 | $15.16 | $15.36 | +0.07% | 28,858,127 |
| Jul 2008 | $15.88 | $16.09 | $14.29 | $15.35 | -4.78% | 47,965,316 |
| Jun 2008 | $15.93 | $16.81 | $15.27 | $16.12 | +0.52% | 44,256,565 |
| May 2008 | $14.54 | $16.19 | $14.54 | $16.04 | +10.53% | 24,580,782 |
| Apr 2008 | $14.33 | $15.65 | $14.23 | $14.51 | +2.72% | 32,392,971 |
| Mar 2008 | $13.60 | $14.82 | $13.33 | $14.13 | +3.84% | 33,177,658 |
| Feb 2008 | $13.43 | $14.66 | $13.25 | $13.60 | +2.56% | 48,158,907 |
| Jan 2008 | $15.74 | $16.09 | $13.09 | $13.27 | -16.10% | 61,474,690 |
| Dec 2007 | $15.19 | $16.25 | $14.58 | $15.81 | +4.91% | 42,662,813 |
| Nov 2007 | $15.68 | $15.96 | $13.97 | $15.07 | -4.51% | 39,316,410 |
| Oct 2007 | $16.02 | $16.36 | $15.15 | $15.78 | -1.24% | 21,998,442 |
| Sep 2007 | $15.15 | $16.28 | $14.51 | $15.98 | +4.68% | 29,781,566 |
| Aug 2007 | $14.21 | $17.04 | $14.09 | $15.27 | +7.71% | 40,619,065 |
| Jul 2007 | $15.68 | $15.73 | $14.05 | $14.17 | -9.09% | 23,467,034 |
| Jun 2007 | $14.61 | $15.84 | $14.30 | $15.59 | +7.06% | 39,568,597 |
| May 2007 | $13.67 | $14.76 | $13.60 | $14.56 | +6.77% | 38,800,317 |
| Apr 2007 | $13.98 | $14.24 | $13.48 | $13.64 | -2.49% | 33,188,909 |
| Mar 2007 | $13.82 | $14.35 | $13.56 | $13.99 | +0.24% | 41,126,253 |
| Feb 2007 | $13.98 | $14.56 | $13.77 | $13.95 | -0.29% | 26,348,908 |
| Jan 2007 | $14.54 | $14.54 | $13.70 | $13.99 | -0.98% | 29,526,566 |
| Dec 2006 | $14.79 | $14.89 | $13.92 | $14.13 | -4.62% | 32,479,221 |
| Nov 2006 | $15.40 | $15.50 | $14.69 | $14.82 | -3.80% | 21,495,002 |
| Oct 2006 | $16.51 | $16.51 | $15.15 | $15.40 | -5.82% | 19,777,502 |
| Sep 2006 | $16.48 | $16.82 | $15.82 | $16.35 | -0.43% | 20,780,629 |
| Aug 2006 | $15.66 | $16.94 | $15.30 | $16.42 | +4.81% | 17,697,659 |
| Jul 2006 | $15.30 | $15.79 | $14.57 | $15.67 | +2.80% | 19,504,222 |
| Jun 2006 | $16.48 | $16.57 | $14.98 | $15.24 | -6.36% | 29,464,223 |
| May 2006 | $15.87 | $16.35 | $15.41 | $16.28 | +2.42% | 18,159,378 |
| Apr 2006 | $16.21 | $16.51 | $15.49 | $15.89 | -3.21% | 19,475,158 |
| Mar 2006 | $15.31 | $17.61 | $15.31 | $16.42 | +9.40% | 32,132,345 |
| Feb 2006 | $15.12 | $15.24 | $14.43 | $15.01 | -0.79% | 17,395,784 |
| Jan 2006 | $14.38 | $15.41 | $14.38 | $15.13 | +2.31% | 20,762,815 |
| Dec 2005 | $14.51 | $15.45 | $14.38 | $14.79 | +0.67% | 23,551,877 |
| Nov 2005 | $13.55 | $14.82 | $13.31 | $14.69 | +8.71% | 25,779,847 |
| Oct 2005 | $12.68 | $13.59 | $12.06 | $13.51 | +6.38% | 28,427,815 |
| Sep 2005 | $12.07 | $13.27 | $11.95 | $12.70 | +5.14% | 39,037,504 |
| Aug 2005 | $12.45 | $12.54 | $11.84 | $12.08 | -3.11% | 32,161,408 |
| Jul 2005 | $12.88 | $13.14 | $12.36 | $12.47 | -3.32% | 18,084,848 |
| Jun 2005 | $12.68 | $13.10 | $12.35 | $12.90 | +1.41% | 23,170,314 |
| May 2005 | $11.84 | $12.80 | $11.71 | $12.72 | +7.42% | 20,890,315 |
| Apr 2005 | $11.72 | $11.94 | $11.48 | $11.84 | +1.37% | 33,357,191 |
| Mar 2005 | $10.88 | $11.71 | $10.88 | $11.68 | +7.56% | 61,121,252 |
| Feb 2005 | $10.29 | $10.89 | $10.27 | $10.86 | +5.54% | 22,568,440 |
| Jan 2005 | $10.40 | $10.41 | $9.95 | $10.29 | -0.92% | 15,926,719 |
| Dec 2004 | $10.24 | $10.69 | $10.12 | $10.39 | +1.37% | 15,206,721 |
| Nov 2004 | $9.58 | $10.30 | $9.58 | $10.24 | +6.95% | 16,239,847 |
| Oct 2004 | $9.79 | $9.91 | $9.13 | $9.58 | -1.97% | 21,725,626 |
| Sep 2004 | $10.15 | $10.67 | $9.61 | $9.77 | -3.56% | 30,347,346 |
| Aug 2004 | $9.90 | $10.15 | $9.58 | $10.13 | +2.11% | 11,873,441 |
| Jul 2004 | $10.35 | $10.41 | $9.78 | $9.92 | -3.65% | 10,360,317 |
| Jun 2004 | $10.17 | $10.59 | $10.17 | $10.30 | +0.46% | 13,781,252 |
| May 2004 | $9.98 | $10.30 | $9.71 | $10.25 | +2.54% | 10,880,157 |
| Apr 2004 | $10.20 | $10.50 | $9.95 | $10.00 | -1.68% | 11,771,721 |
| Mar 2004 | $10.45 | $10.67 | $9.80 | $10.17 | -2.46% | 15,080,161 |
| Feb 2004 | $9.97 | $10.50 | $9.93 | $10.42 | +4.60% | 12,604,690 |
| Jan 2004 | $9.97 | $10.22 | $9.86 | $9.96 | -0.03% | 16,430,628 |
| Dec 2003 | $9.79 | $10.15 | $9.77 | $9.97 | +1.86% | 22,105,319 |
| Nov 2003 | $9.02 | $9.98 | $8.96 | $9.79 | +8.72% | 14,648,442 |
| Oct 2003 | $8.44 | $9.12 | $8.43 | $9.00 | +6.65% | 21,014,069 |
| Sep 2003 | $8.42 | $8.68 | $8.37 | $8.44 | +0.10% | 25,637,818 |
| Aug 2003 | $8.29 | $8.48 | $8.16 | $8.43 | +1.46% | 17,373,755 |
| Jul 2003 | $8.37 | $8.81 | $8.26 | $8.31 | -0.92% | 24,892,505 |
| Jun 2003 | $8.44 | $8.84 | $8.29 | $8.39 | -0.30% | 26,590,318 |
| May 2003 | $8.17 | $8.51 | $8.01 | $8.41 | +3.03% | 26,295,942 |
| Apr 2003 | $8.20 | $8.60 | $8.09 | $8.16 | -0.47% | 48,696,567 |
| Mar 2003 | $7.41 | $8.20 | $7.24 | $8.20 | +10.57% | 156,980,631 |
| Feb 2003 | $7.47 | $7.65 | $7.36 | $7.42 | +11.92% | 68,701,879 |
| Jan 2003 | $6.99 | $7.13 | $6.43 | $6.63 | -4.93% | 20,035,317 |
| Dec 2002 | $7.06 | $7.11 | $6.75 | $6.97 | -1.12% | 22,882,504 |
| Nov 2002 | $7.68 | $7.88 | $6.99 | $7.05 | -8.56% | 23,986,881 |
| Oct 2002 | $7.15 | $8.04 | $7.12 | $7.71 | +7.98% | 25,400,631 |
| Sep 2002 | $7.50 | $7.58 | $6.91 | $7.14 | -4.94% | 21,204,381 |
| Aug 2002 | $7.23 | $7.88 | $7.15 | $7.51 | +3.91% | 24,525,943 |
| Jul 2002 | $7.40 | $7.59 | $6.26 | $7.23 | -1.77% | 32,824,694 |
| Jun 2002 | $8.41 | $8.52 | $7.35 | $7.36 | -12.34% | 26,737,506 |
| May 2002 | $8.37 | $8.59 | $8.05 | $8.40 | +0.11% | 15,106,880 |
| Apr 2002 | $7.73 | $8.44 | $7.62 | $8.39 | +8.05% | 15,477,192 |
| Mar 2002 | $7.24 | $7.91 | $7.21 | $7.76 | +7.08% | 12,082,504 |
| Feb 2002 | $6.96 | $7.38 | $6.91 | $7.25 | +3.74% | 13,659,379 |
| Jan 2002 | $6.67 | $7.09 | $6.54 | $6.99 | +4.63% | 15,255,005 |
| Dec 2001 | $6.45 | $6.91 | $6.33 | $6.68 | +2.79% | 12,046,881 |
| Nov 2001 | $6.34 | $6.70 | $6.28 | $6.50 | +2.46% | 10,073,442 |
| Oct 2001 | $6.74 | $6.79 | $6.30 | $6.34 | -5.92% | 14,517,193 |
| Sep 2001 | $6.89 | $7.10 | $6.34 | $6.74 | -2.05% | 11,496,566 |
| Aug 2001 | $7.32 | $7.32 | $6.88 | $6.88 | -5.60% | 8,708,443 |
| Jul 2001 | $6.85 | $7.41 | $6.85 | $7.29 | +6.86% | 11,895,943 |
| Jun 2001 | $6.97 | $7.24 | $6.81 | $6.82 | -2.38% | 11,470,317 |
| May 2001 | $6.48 | $7.07 | $6.47 | $6.99 | +7.73% | 8,954,067 |
| Apr 2001 | $6.61 | $6.85 | $6.19 | $6.49 | -1.86% | 14,484,381 |
| Mar 2001 | $6.75 | $6.86 | $6.15 | $6.61 | -2.44% | 16,524,380 |
| Feb 2001 | $7.06 | $7.68 | $6.64 | $6.77 | -4.08% | 18,426,568 |
| Jan 2001 | $7.09 | $7.15 | $6.31 | $7.06 | -0.45% | 15,681,566 |
| Dec 2000 | $6.91 | $7.39 | $6.90 | $7.09 | +2.70% | 15,461,255 |
| Nov 2000 | $6.50 | $7.21 | $6.27 | $6.91 | +6.37% | 12,163,132 |
| Oct 2000 | $5.83 | $6.53 | $5.67 | $6.49 | +11.19% | 17,490,944 |
| Sep 2000 | $5.62 | $5.91 | $5.55 | $5.84 | +3.27% | 11,558,444 |
| Aug 2000 | $5.39 | $5.67 | $5.38 | $5.66 | +6.03% | 20,610,944 |
| Jul 2000 | $5.75 | $6.02 | $5.33 | $5.33 | -6.98% | 18,247,506 |
| Jun 2000 | $6.17 | $6.26 | $5.73 | $5.73 | -7.43% | 15,857,817 |
| May 2000 | $5.81 | $6.50 | $5.71 | $6.19 | +6.41% | 15,576,567 |
| Apr 2000 | $5.83 | $6.52 | $5.78 | $5.82 | +0.23% | 17,468,443 |
| Mar 2000 | $5.05 | $5.90 | $4.47 | $5.81 | +14.31% | 15,201,568 |
| Feb 2000 | $5.94 | $6.13 | $4.96 | $5.08 | -14.86% | 15,693,755 |
| Jan 2000 | $6.08 | $6.33 | $5.76 | $5.97 | -2.29% | 26,703,754 |
| Dec 1999 | $6.60 | $6.83 | $5.86 | $6.11 | -8.67% | 13,079,070 |
| Nov 1999 | $7.21 | $7.38 | $6.51 | $6.69 | -7.13% | 9,761,253 |
| Oct 1999 | $6.63 | $7.29 | $6.41 | $7.20 | +8.22% | 12,295,320 |
| Sep 1999 | $6.26 | $6.83 | $6.09 | $6.65 | +6.17% | 12,105,005 |
| Aug 1999 | $6.63 | $6.63 | $5.92 | $6.27 | -5.24% | 9,391,883 |
| Jul 1999 | $6.97 | $7.25 | $6.47 | $6.61 | -4.89% | 9,473,443 |
| Jun 1999 | $7.11 | $7.37 | $6.76 | $6.95 | -2.25% | 9,614,068 |
| May 1999 | $7.83 | $8.05 | $6.72 | $7.11 | -9.50% | 10,005,942 |
| Apr 1999 | $6.13 | $7.86 | $6.13 | $7.86 | +27.87% | 13,321,881 |
| Mar 1999 | $7.01 | $7.04 | $6.02 | $6.15 | -12.61% | 11,775,006 |
| Feb 1999 | $7.69 | $7.69 | $6.77 | $7.03 | -8.82% | 8,845,317 |
| Jan 1999 | $7.92 | $8.24 | $7.45 | $7.71 | -4.46% | 9,706,878 |
| Dec 1998 | $7.79 | $8.20 | $7.57 | $8.07 | +4.04% | 8,567,820 |
| Nov 1998 | $7.27 | $8.09 | $7.26 | $7.76 | +7.08% | 8,200,319 |
| Oct 1998 | $6.41 | $7.57 | $6.25 | $7.25 | +13.23% | 12,915,943 |
| Sep 1998 | $6.37 | $6.76 | $6.23 | $6.40 | 0.00% | 11,117,819 |
| Aug 1998 | $6.44 | $7.15 | $6.40 | $6.40 | -1.03% | 14,203,132 |
| Jul 1998 | $6.83 | $6.84 | $6.39 | $6.47 | -5.64% | 13,418,444 |
| Jun 1998 | $6.12 | $6.85 | $6.12 | $6.85 | +11.50% | 9,730,318 |
| May 1998 | $6.07 | $6.21 | $5.86 | $6.15 | +1.77% | 6,389,067 |
| Apr 1998 | $5.87 | $6.29 | $5.79 | $6.04 | +2.95% | 8,242,505 |
| Mar 1998 | $5.87 | $6.21 | $5.81 | $5.87 | -0.90% | 8,176,879 |
| Feb 1998 | $5.60 | $5.95 | $5.55 | $5.92 | +7.25% | 7,965,943 |
| Jan 1998 | $5.88 | $5.95 | $5.52 | $5.52 | -6.33% | 11,091,568 |
| Dec 1997 | $5.49 | $5.91 | $5.45 | $5.89 | +7.54% | 6,673,131 |
| Nov 1997 | $5.29 | $5.65 | $5.20 | $5.48 | +4.45% | 5,993,445 |
| Oct 1997 | $5.33 | $5.67 | $5.05 | $5.25 | -1.01% | 10,701,568 |
| Sep 1997 | $5.14 | $5.50 | $4.88 | $5.30 | +2.98% | 12,103,130 |
| Aug 1997 | $5.20 | $5.25 | $4.80 | $5.15 | -1.02% | 14,132,816 |
| Jul 1997 | $5.21 | $5.55 | $5.01 | $5.20 | -0.13% | 19,414,694 |
| Jun 1997 | $5.44 | $5.53 | $5.17 | $5.21 | -4.52% | 10,740,005 |
| May 1997 | $5.39 | $5.77 | $5.39 | $5.45 | +1.24% | 10,676,256 |
| Apr 1997 | $5.07 | $5.53 | $4.91 | $5.39 | +5.76% | 11,499,378 |
| Mar 1997 | $4.67 | $5.35 | $4.67 | $5.09 | +6.70% | 11,900,630 |
| Feb 1997 | $4.64 | $4.87 | $4.48 | $4.77 | +1.70% | 8,012,818 |
| Jan 1997 | $4.88 | $5.11 | $4.64 | $4.69 | -3.83% | 7,845,940 |
| Dec 1996 | $4.93 | $4.93 | $4.49 | $4.88 | -1.61% | 9,774,379 |
| Nov 1996 | $4.61 | $5.07 | $4.61 | $4.96 | +7.52% | 5,342,816 |
| Oct 1996 | $4.16 | $4.68 | $4.15 | $4.61 | +10.54% | 7,285,318 |
| Sep 1996 | $3.84 | $4.19 | $3.81 | $4.17 | +7.93% | 12,178,131 |
| Aug 1996 | $3.95 | $4.20 | $3.85 | $3.87 | -1.36% | 4,961,255 |
| Jul 1996 | $4.29 | $4.29 | $3.76 | $3.92 | -8.13% | 7,182,193 |
| Jun 1996 | $4.31 | $4.31 | $4.00 | $4.27 | -1.54% | 5,231,256 |
| May 1996 | $4.17 | $4.51 | $4.00 | $4.33 | +2.85% | 6,258,754 |
| Apr 1996 | $4.31 | $4.53 | $4.00 | $4.21 | -1.56% | 6,947,817 |
| Mar 1996 | $4.13 | $4.48 | $3.99 | $4.28 | +2.56% | 8,075,630 |
| Feb 1996 | $3.91 | $4.41 | $3.89 | $4.17 | +7.19% | 6,775,317 |
| Jan 1996 | $3.91 | $4.24 | $3.87 | $3.89 | 0.00% | 11,539,691 |
| Dec 1995 | $4.04 | $4.21 | $3.89 | $3.89 | -4.26% | 8,084,065 |
| Nov 1995 | $4.04 | $4.16 | $3.97 | $4.07 | 0.00% | 5,382,194 |
| Oct 1995 | $4.15 | $4.35 | $4.04 | $4.07 | -1.93% | 4,402,504 |
| Sep 1995 | $3.95 | $4.20 | $3.95 | $4.15 | +5.07% | 8,006,254 |
| Aug 1995 | $3.61 | $3.96 | $3.59 | $3.95 | +9.63% | 5,415,943 |
| Jul 1995 | $3.57 | $3.72 | $3.49 | $3.60 | +1.12% | 8,529,378 |
| Jun 1995 | $3.55 | $3.72 | $3.36 | $3.56 | +0.37% | 7,021,880 |
| May 1995 | $3.51 | $3.71 | $3.37 | $3.55 | +0.76% | 6,629,069 |
| Apr 1995 | $3.57 | $3.60 | $3.28 | $3.52 | -1.12% | 4,326,568 |
| Mar 1995 | $3.44 | $3.61 | $3.37 | $3.56 | +3.09% | 5,974,693 |
| Feb 1995 | $3.28 | $3.57 | $3.24 | $3.45 | +6.15% | 3,681,567 |
| Jan 1995 | $3.27 | $3.40 | $3.13 | $3.25 | 0.00% | 6,482,815 |
| Dec 1994 | $3.16 | $3.47 | $3.07 | $3.25 | +2.09% | 6,672,194 |
| Nov 1994 | $3.27 | $3.36 | $2.97 | $3.19 | -2.84% | 5,728,131 |
| Oct 1994 | $2.88 | $3.35 | $2.79 | $3.28 | +13.89% | 7,394,069 |
| Sep 1994 | $3.21 | $3.21 | $2.83 | $2.88 | -10.37% | 5,573,442 |
| Aug 1994 | $2.96 | $3.28 | $2.85 | $3.21 | +8.56% | 4,921,880 |
| Jul 1994 | $2.99 | $3.01 | $2.87 | $2.96 | -1.77% | 7,204,691 |
| Jun 1994 | $3.07 | $3.17 | $2.81 | $3.01 | -3.42% | 7,497,191 |
| May 1994 | $3.20 | $3.23 | $3.09 | $3.12 | -2.23% | 6,612,193 |
| Apr 1994 | $3.02 | $3.25 | $3.02 | $3.19 | +4.82% | 7,886,255 |
| Mar 1994 | $3.03 | $3.09 | $2.97 | $3.04 | +0.44% | 11,086,881 |
| Feb 1994 | $3.07 | $3.09 | $3.00 | $3.03 | -1.16% | 7,028,443 |
| Jan 1994 | $3.10 | $3.18 | $3.00 | $3.07 | -1.14% | 45,534,382 |
| Dec 1993 | $2.68 | $3.12 | $2.60 | $3.10 | +15.56% | 50,132,818 |
| Nov 1993 | $2.80 | $2.84 | $2.68 | $2.68 | -4.28% | 8,597,819 |
| Oct 1993 | $2.83 | $2.90 | $2.79 | $2.80 | -1.25% | 6,564,382 |
| Sep 1993 | $2.84 | $2.88 | $2.80 | $2.84 | +0.47% | 8,890,315 |
| Aug 1993 | $2.86 | $2.88 | $2.74 | $2.83 | -0.78% | 8,971,881 |
| Jul 1993 | $3.10 | $3.16 | $2.84 | $2.85 | -8.03% | 11,877,193 |
| Jun 1993 | $2.95 | $3.13 | $2.95 | $3.10 | +5.29% | 7,346,255 |
| May 1993 | $2.86 | $2.99 | $2.84 | $2.94 | +2.48% | 6,814,692 |
| Apr 1993 | $2.94 | $3.05 | $2.85 | $2.87 | -2.42% | 10,293,757 |
| Mar 1993 | $2.77 | $2.94 | $2.76 | $2.94 | +6.43% | 15,527,820 |
| Feb 1993 | $2.79 | $2.82 | $2.69 | $2.76 | -1.12% | 10,451,253 |
| Jan 1993 | $2.94 | $2.96 | $2.77 | $2.80 | -4.69% | 10,319,070 |
| Dec 1992 | $3.07 | $3.10 | $2.92 | $2.93 | -4.76% | 9,596,254 |
| Nov 1992 | $3.07 | $3.11 | $3.03 | $3.08 | +0.14% | 12,262,504 |
| Oct 1992 | $3.15 | $3.15 | $2.89 | $3.08 | -1.98% | 8,918,443 |
| Sep 1992 | $2.97 | $3.14 | $2.97 | $3.14 | +5.85% | 9,753,756 |
| Aug 1992 | $2.95 | $3.08 | $2.95 | $2.96 | +0.15% | 6,226,879 |
| Jul 1992 | $2.81 | $2.99 | $2.77 | $2.96 | +6.39% | 13,224,380 |
| Jun 1992 | $2.63 | $2.79 | $2.59 | $2.78 | +5.56% | 12,256,881 |
| May 1992 | $2.70 | $2.72 | $2.60 | $2.64 | -2.46% | 8,651,256 |
| Apr 1992 | $2.61 | $2.71 | $2.56 | $2.70 | +3.05% | 14,577,193 |
| Mar 1992 | $2.70 | $2.80 | $2.56 | $2.62 | -5.90% | 16,765,317 |
| Feb 1992 | $3.03 | $3.14 | $2.79 | $2.79 | -8.20% | 12,082,503 |
| Jan 1992 | $2.90 | $3.20 | $2.84 | $3.04 | +3.80% | 21,301,881 |
| Dec 1991 | $2.60 | $2.99 | $2.59 | $2.92 | +11.33% | 18,039,379 |
| Nov 1991 | $2.60 | $2.68 | $2.52 | $2.63 | +0.86% | 12,726,567 |
| Oct 1991 | $2.47 | $2.64 | $2.45 | $2.60 | +5.39% | 11,804,069 |
| Sep 1991 | $2.64 | $2.65 | $2.45 | $2.47 | -6.87% | 13,148,441 |
| Aug 1991 | $2.84 | $2.84 | $2.59 | $2.65 | -6.57% | 10,740,944 |
| Jul 1991 | $2.72 | $2.84 | $2.71 | $2.84 | +4.24% | 9,773,443 |
| Jun 1991 | $2.98 | $3.00 | $2.70 | $2.72 | -8.51% | 6,842,818 |
| May 1991 | $2.77 | $2.99 | $2.76 | $2.98 | +7.54% | 7,534,693 |
| Apr 1991 | $2.76 | $2.84 | $2.62 | $2.77 | +0.32% | 8,384,068 |
| Mar 1991 | $2.72 | $2.80 | $2.61 | $2.76 | +1.31% | 9,464,067 |
| Feb 1991 | $2.54 | $2.84 | $2.49 | $2.72 | +7.35% | 7,585,316 |
| Jan 1991 | $2.47 | $2.59 | $2.30 | $2.54 | +2.51% | 8,597,818 |
| Dec 1990 | $2.47 | $2.62 | $2.42 | $2.48 | +0.36% | 11,174,067 |
| Nov 1990 | $2.27 | $2.47 | $2.25 | $2.47 | +8.82% | 11,362,504 |
| Oct 1990 | $2.08 | $2.40 | $2.07 | $2.27 | +9.21% | 8,004,379 |
| Sep 1990 | $2.30 | $2.30 | $2.01 | $2.08 | -10.02% | 10,507,505 |
| Aug 1990 | $2.50 | $2.52 | $1.99 | $2.31 | -7.81% | 10,074,382 |
| Jul 1990 | $2.56 | $2.58 | $2.43 | $2.50 | -2.43% | 12,127,505 |
| Jun 1990 | $2.68 | $2.69 | $2.47 | $2.56 | -4.16% | 16,905,943 |
| May 1990 | $2.17 | $2.73 | $2.16 | $2.68 | +23.36% | 15,496,880 |
| Apr 1990 | $2.34 | $2.34 | $2.16 | $2.17 | -7.40% | 15,792,190 |
| Mar 1990 | $2.68 | $2.71 | $2.30 | $2.34 | -12.60% | 15,086,256 |
| Feb 1990 | $2.66 | $2.78 | $2.49 | $2.68 | +0.67% | 6,522,191 |
| Jan 1990 | $3.13 | $3.26 | $2.53 | $2.66 | -15.04% | 10,971,568 |
| Dec 1989 | $2.90 | $3.13 | $2.90 | $3.13 | +8.13% | 10,684,694 |
| Nov 1989 | $2.76 | $2.90 | $2.70 | $2.90 | +4.83% | 8,282,817 |
| Oct 1989 | $2.83 | $2.92 | $2.72 | $2.76 | -1.27% | 9,658,131 |
| Sep 1989 | $2.70 | $2.80 | $2.62 | $2.80 | +3.79% | 8,952,192 |
| Aug 1989 | $2.80 | $2.97 | $2.67 | $2.70 | -3.65% | 12,439,692 |
| Jul 1989 | $2.28 | $2.80 | $2.28 | $2.80 | +22.81% | 11,615,631 |
| Jun 1989 | $2.21 | $2.29 | $2.16 | $2.28 | +3.22% | 23,163,754 |
| May 1989 | $2.36 | $2.36 | $2.08 | $2.21 | -6.23% | 21,524,070 |
| Apr 1989 | $2.21 | $2.37 | $2.20 | $2.36 | +6.64% | 11,131,880 |
| Mar 1989 | $2.13 | $2.26 | $2.12 | $2.21 | +3.76% | 11,657,817 |
| Feb 1989 | $2.28 | $2.35 | $2.12 | $2.13 | -6.99% | 16,391,254 |
| Jan 1989 | $2.04 | $2.29 | $2.00 | $2.29 | +11.71% | 16,354,692 |
| Dec 1988 | $1.91 | $2.06 | $1.85 | $2.05 | +6.96% | 14,807,818 |
| Nov 1988 | $1.84 | $1.92 | $1.73 | $1.92 | +4.36% | 8,704,693 |
| Oct 1988 | $1.75 | $1.93 | $1.72 | $1.84 | +5.09% | 8,114,067 |
| Sep 1988 | $1.53 | $1.76 | $1.52 | $1.75 | +14.25% | 10,670,630 |
| Aug 1988 | $1.61 | $1.61 | $1.49 | $1.53 | -5.23% | 15,856,880 |
| Jul 1988 | $1.70 | $1.71 | $1.52 | $1.61 | -5.22% | 9,576,569 |
| Jun 1988 | $1.63 | $1.83 | $1.61 | $1.70 | +4.64% | 12,330,005 |
| May 1988 | $1.70 | $1.70 | $1.60 | $1.63 | -4.44% | 6,533,443 |
| Apr 1988 | $1.60 | $1.80 | $1.59 | $1.70 | +6.39% | 15,671,256 |
| Mar 1988 | $1.63 | $1.69 | $1.59 | $1.60 | -1.64% | 35,946,568 |
| Feb 1988 | $1.45 | $1.63 | $1.32 | $1.63 | +11.93% | 24,243,756 |
| Jan 1988 | $1.25 | $1.45 | $1.20 | $1.45 | +15.96% | 10,704,379 |
| Dec 1987 | $1.04 | $1.26 | $0.9467 | $1.25 | +21.02% | 20,714,066 |
| Nov 1987 | $1.12 | $1.23 | $0.9689 | $1.04 | -7.90% | 19,521,568 |
| Oct 1987 | $1.57 | $1.61 | $1.03 | $1.12 | -27.92% | 28,468,129 |
| Sep 1987 | $1.62 | $1.64 | $1.51 | $1.56 | -3.83% | 15,952,505 |
| Aug 1987 | $1.68 | $1.79 | $1.55 | $1.62 | -3.95% | 25,891,881 |
| Jul 1987 | $1.65 | $1.71 | $1.61 | $1.69 | +2.98% | 11,725,318 |
| Jun 1987 | $1.56 | $1.76 | $1.54 | $1.64 | +5.13% | 12,614,068 |
| May 1987 | $1.69 | $1.85 | $1.50 | $1.56 | -7.63% | 14,355,007 |
| Apr 1987 | $1.70 | $1.97 | $1.44 | $1.69 | -0.69% | 18,933,756 |
| Mar 1987 | $1.74 | $1.85 | $1.69 | $1.70 | -2.38% | 10,736,720 |
| Feb 1987 | $1.69 | $1.74 | $1.56 | $1.74 | +3.16% | 13,411,407 |
| Jan 1987 | $1.44 | $1.78 | $1.43 | $1.69 | +17.53% | 29,501,720 |
| Dec 1986 | $1.43 | $1.47 | $1.35 | $1.44 | +0.62% | 35,564,067 |
| Nov 1986 | $1.37 | $1.43 | $1.29 | $1.43 | +4.55% | 8,952,190 |
| Oct 1986 | $1.22 | $1.37 | $1.18 | $1.37 | +11.89% | 9,804,378 |
| Sep 1986 | $1.37 | $1.39 | $1.20 | $1.22 | -10.63% | 12,816,566 |
| Aug 1986 | $1.41 | $1.45 | $1.36 | $1.37 | -3.35% | 11,597,347 |
| Jul 1986 | $1.47 | $1.53 | $1.30 | $1.41 | -4.03% | 14,942,815 |
| Jun 1986 | $1.21 | $1.48 | $1.19 | $1.47 | +20.34% | 20,861,722 |
| May 1986 | $1.22 | $1.23 | $1.16 | $1.22 | 0.00% | 13,297,504 |
| Apr 1986 | $1.30 | $1.32 | $1.19 | $1.22 | -6.14% | 14,529,378 |
| Mar 1986 | $1.13 | $1.34 | $1.13 | $1.30 | +15.18% | 10,184,064 |
| Feb 1986 | $1.11 | $1.18 | $1.10 | $1.13 | +2.69% | 12,913,595 |
| Jan 1986 | $1.10 | $1.13 | $1.06 | $1.10 | 0.00% | 11,162,816 |
| Dec 1985 | $1.01 | $1.14 | $0.9956 | $1.10 | +9.41% | 12,230,159 |
| Nov 1985 | $0.8889 | $1.01 | $0.8889 | $1.01 | +13.33% | 21,182,346 |
| Oct 1985 | $0.9304 | $0.9452 | $0.8593 | $0.8889 | -4.46% | 9,568,127 |
| Sep 1985 | $0.9541 | $0.9719 | $0.8978 | $0.9304 | -2.48% | 12,065,627 |
| Aug 1985 | $0.9304 | $0.9807 | $0.877 | $0.9541 | +2.55% | 13,305,940 |
| Jul 1985 | $0.8622 | $0.9481 | $0.8622 | $0.9304 | +9.03% | 17,642,814 |
| Jun 1985 | $0.80 | $0.8919 | $0.80 | $0.8533 | +7.06% | 14,613,753 |
| May 1985 | $0.8119 | $0.8207 | $0.7822 | $0.797 | -1.82% | 8,707,504 |
| Apr 1985 | $0.8059 | $0.8178 | $0.7704 | $0.8119 | +0.37% | 19,423,128 |
| Mar 1985 | $0.7941 | $0.8178 | $0.7348 | $0.8089 | +1.87% | 30,379,224 |
| Feb 1985 | $0.7704 | $0.80 | $0.7437 | $0.7941 | +3.08% | 10,416,098 |
| Jan 1985 | $0.7348 | $0.7941 | $0.7259 | $0.7704 | +4.84% | 29,957,344 |
| Dec 1984 | $0.7052 | $0.7407 | $0.6874 | $0.7348 | +4.20% | 8,888,909 |
| Nov 1984 | $0.6933 | $0.7259 | $0.6756 | $0.7052 | +1.71% | 24,675,471 |
| Oct 1984 | $0.6756 | $0.7111 | $0.6607 | $0.6933 | +2.63% | 15,972,191 |
| Sep 1984 | $0.6637 | $0.6933 | $0.6578 | $0.6756 | +1.79% | 9,698,909 |
| Aug 1984 | $0.6815 | $0.6874 | $0.6548 | $0.6637 | -2.61% | 24,135,473 |
| Jul 1984 | $0.6252 | $0.6815 | $0.6044 | $0.6815 | +9.52% | 12,736,409 |
| Jun 1984 | $0.6044 | $0.6252 | $0.5511 | $0.6222 | +2.94% | 19,777,502 |
| May 1984 | $0.6044 | $0.6726 | $0.5748 | $0.6044 | 0.00% | 13,651,878 |
| Apr 1984 | $0.6252 | $0.6341 | $0.5689 | $0.6044 | -3.32% | 11,365,314 |
| Mar 1984 | $0.6607 | $0.6607 | $0.5926 | $0.6252 | -5.80% | 30,497,346 |
| Feb 1984 | $0.7141 | $0.7259 | $0.64 | $0.6637 | -6.67% | 24,316,878 |
| Jan 1984 | $0.7704 | $0.7793 | $0.6933 | $0.7111 | -7.69% | 37,631,252 |
| Dec 1983 | $0.8356 | $0.8889 | $0.7289 | $0.7704 | -7.14% | 18,338,910 |
| Nov 1983 | $0.797 | $0.8385 | $0.7674 | $0.8296 | +4.09% | 7,425,004 |
| Oct 1983 | $0.8178 | $0.8356 | $0.7793 | $0.797 | -2.54% | 19,891,409 |
| Sep 1983 | $0.7052 | $0.8267 | $0.6815 | $0.8178 | +15.97% | 26,130,940 |
| Aug 1983 | $0.7348 | $0.7437 | $0.6519 | $0.7052 | -4.03% | 18,676,409 |
| Jul 1983 | $0.7793 | $0.8296 | $0.7259 | $0.7348 | -5.70% | 16,098,752 |
| Jun 1983 | $0.8533 | $0.8889 | $0.7644 | $0.7793 | -8.68% | 20,376,564 |
| May 1983 | $0.877 | $0.9067 | $0.8059 | $0.8533 | -2.70% | 18,098,439 |
| Apr 1983 | $0.8652 | $0.9007 | $0.8296 | $0.877 | +0.68% | 25,540,315 |
| Mar 1983 | $0.7585 | $0.883 | $0.7319 | $0.8711 | +14.84% | 69,465,941 |
| Feb 1983 | $0.88 | $0.88 | $0.7585 | $0.7585 | -14.38% | 15,010,315 |
| Jan 1983 | $0.8504 | $0.9244 | $0.8178 | $0.8859 | +4.18% | 28,569,376 |
| Dec 1982 | $0.8741 | $0.8889 | $0.7437 | $0.8504 | -2.71% | 39,284,999 |
| Nov 1982 | $0.9659 | $1.07 | $0.8533 | $0.8741 | -8.95% | 20,650,783 |
| Oct 1982 | $0.8533 | $0.9985 | $0.8533 | $0.96 | +12.50% | 18,431,720 |
| Sep 1982 | $0.80 | $0.877 | $0.7852 | $0.8533 | +6.67% | 27,054,845 |
| Aug 1982 | $0.8119 | $0.8622 | $0.7467 | $0.80 | -1.46% | 33,391,408 |
| Jul 1982 | $0.7822 | $0.8563 | $0.7585 | $0.8119 | +2.62% | 12,466,410 |
| Jun 1982 | $0.8267 | $0.9007 | $0.7259 | $0.7911 | -4.30% | 32,501,253 |
| May 1982 | $0.8652 | $0.8859 | $0.8178 | $0.8267 | -4.78% | 10,087,031 |
| Apr 1982 | $0.7941 | $0.9126 | $0.7941 | $0.8681 | +9.74% | 15,048,284 |
| Mar 1982 | $0.7022 | $0.7911 | $0.6844 | $0.7911 | +12.66% | 25,932,660 |
| Feb 1982 | $0.7319 | $0.7526 | $0.6844 | $0.7022 | -4.44% | 18,360,002 |
| Jan 1982 | $0.8533 | $0.8533 | $0.6667 | $0.7348 | -14.19% | 24,827,348 |
| Dec 1981 | $0.7822 | $0.8563 | $0.7793 | $0.8563 | +9.47% | 19,229,067 |
| Nov 1981 | $0.7348 | $0.8148 | $0.7348 | $0.7822 | +8.20% | 10,888,597 |
| Oct 1981 | $0.6519 | $0.723 | $0.643 | $0.723 | +10.91% | 11,892,659 |
| Sep 1981 | $0.6756 | $0.7052 | $0.6163 | $0.6519 | -3.51% | 4,931,722 |
| Aug 1981 | $0.7081 | $0.7763 | $0.6756 | $0.6756 | -4.60% | 5,977,969 |
| Jul 1981 | $0.7437 | $0.76 | $0.7022 | $0.7081 | -4.59% | 10,994,066 |
| Jun 1981 | $0.7274 | $0.7526 | $0.6978 | $0.7422 | +1.21% | 12,242,819 |
| May 1981 | $0.723 | $0.7481 | $0.6696 | $0.7333 | +1.23% | 6,657,191 |
| Apr 1981 | $0.7526 | $0.7585 | $0.7126 | $0.7244 | -3.74% | 4,868,443 |
| Mar 1981 | $0.7081 | $0.7526 | $0.6815 | $0.7526 | +6.72% | 8,277,194 |
| Feb 1981 | $0.6474 | $0.7052 | $0.6459 | $0.7052 | +8.92% | 2,379,380 |
| Jan 1981 | $0.6563 | $0.6696 | $0.64 | $0.6474 | -0.91% | 11,711,255 |
| Dec 1980 | $0.6711 | $0.6711 | $0.6193 | $0.6533 | -3.29% | 8,327,817 |
| Nov 1980 | $0.5896 | $0.6874 | $0.5659 | $0.6756 | +15.15% | 6,598,129 |
| Oct 1980 | $0.6222 | $0.64 | $0.5837 | $0.5867 | -6.16% | 17,727,194 |
| Sep 1980 | $0.5867 | $0.6519 | $0.5852 | $0.6252 | +6.03% | 9,517,505 |
| Aug 1980 | $0.5437 | $0.5926 | $0.5407 | $0.5896 | +9.94% | 5,214,381 |
| Jul 1980 | $0.4978 | $0.5422 | $0.4933 | $0.5363 | +7.74% | 6,252,193 |
| Jun 1980 | $0.4637 | $0.5022 | $0.4504 | $0.4978 | +7.35% | 8,015,632 |
| May 1980 | $0.4178 | $0.4726 | $0.4074 | $0.4637 | +10.99% | 4,649,068 |
| Apr 1980 | $0.4193 | $0.4385 | $0.4119 | $0.4178 | -1.05% | 5,383,131 |
| Mar 1980 | $0.443 | $0.4504 | $0.4074 | $0.4222 | – | 6,218,440 |
Seasonality
BF.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 | -2.6% | 1.3% | -2.7% | 2.4% | 0.0% | -2.2% | 4.4% | 0.6% | -1.6% | -0.9% | 5.0% | -1.3% |
| Months up | 5 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 5.0% | 5.4% | -7.5% | -2.5% | -0.2% | 4.5% | 7.8% | -7.5% | -0.6% | 7.0% | ||
| 2025 | -13.1% | 0.3% | 3.2% | 2.7% | -4.3% | -18.6% | 7.2% | 3.8% | -8.8% | 0.6% | 6.4% | -9.4% |
| 2024 | -3.9% | 9.7% | -14.0% | -7.3% | -4.2% | -5.4% | 4.6% | 1.0% | 8.4% | -10.5% | -4.4% | -9.3% |
| 2023 | 1.4% | -2.6% | -0.6% | 1.3% | -5.1% | 8.5% | 5.7% | -6.3% | -12.5% | -2.7% | 5.0% | -2.8% |
| 2022 | -7.5% | -3.3% | 3.0% | 0.6% | -2.0% | 6.4% | 5.8% | -2.0% | -8.2% | 2.1% | 7.4% | -9.8% |
| 2021 | -9.8% | -0.1% | -3.4% | 10.6% | 5.3% | -6.5% | -5.4% | -1.0% | -4.3% | 1.3% | 3.6% | 5.3% |
| 2020 | 0.1% | -9.2% | -9.4% | 12.1% | 6.0% | -3.2% | 8.9% | 5.5% | 3.2% | -7.4% | 15.7% | -1.3% |
| 2019 | -0.7% | 4.7% | 7.0% | 1.0% | -6.2% | 11.3% | -1.1% | 7.6% | 6.7% | 4.4% | 3.5% | -0.1% |
| 2018 | 0.9% | 0.7% | -0.4% | 3.0% | 0.9% | -13.1% | 8.6% | -1.9% | -2.9% | -8.3% | 3.0% | 0.1% |
| 2017 | 1.5% | 6.9% | -4.9% | 2.5% | 9.8% | -6.1% | 1.6% | 7.4% | 2.7% | 5.0% | 4.9% | 15.2% |