Biglari Holdings Inc. (BH) stock
BHNYSERetail-Eating PlacesFiscal year ends December 31Also trades as BH.A
$393.70+3.38 (+0.87%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Biglari share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$393.70
+0.87% on the day
52-week range
$234.92 – $483.60
-18.6% from the high
Change over 52 weeks
+8.7%
From $362.07 on Oct 30, 2025
Average volume
133,362
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $340.11 | $460.72 | $338.94 | $393.70 | +14.49% | 1,923,806 |
| Sep 2026 | $390.00 | $413.36 | $336.41 | $343.86 | -11.49% | 3,181,484 |
| Aug 2026 | $403.40 | $409.09 | $369.08 | $388.48 | -2.27% | 3,588,143 |
| Jul 2026 | $423.25 | $436.42 | $355.00 | $397.49 | -6.70% | 3,056,748 |
| Jun 2026 | $290.48 | $443.00 | $282.27 | $426.03 | +46.66% | 1,201,400 |
| May 2026 | $309.35 | $310.68 | $234.92 | $290.48 | -6.07% | 1,414,735 |
| Apr 2026 | $330.66 | $360.28 | $288.97 | $309.25 | -6.17% | 1,793,302 |
| Mar 2026 | $379.38 | $383.00 | $293.59 | $329.59 | -15.01% | 2,907,202 |
| Feb 2026 | $375.73 | $423.77 | $366.20 | $387.78 | +3.40% | 2,511,329 |
| Jan 2026 | $331.91 | $483.60 | $331.17 | $375.03 | +12.81% | 1,402,606 |
| Dec 2025 | $293.38 | $364.95 | $287.61 | $332.43 | +13.11% | 1,333,656 |
| Nov 2025 | $365.73 | $372.44 | $266.53 | $293.91 | -18.65% | 2,006,163 |
| Oct 2025 | $320.45 | $381.83 | $314.59 | $361.31 | +11.64% | 241,999 |
| Sep 2025 | $305.38 | $332.90 | $301.22 | $323.65 | +4.11% | 363,891 |
| Aug 2025 | $308.53 | $322.07 | $273.39 | $310.87 | +0.83% | 511,028 |
| Jul 2025 | $289.28 | $328.65 | $282.42 | $308.32 | +5.51% | 423,085 |
| Jun 2025 | $247.14 | $296.40 | $245.07 | $292.21 | +18.24% | 518,087 |
| May 2025 | $237.00 | $267.00 | $225.70 | $247.14 | +6.11% | 659,861 |
| Apr 2025 | $214.65 | $238.58 | $195.05 | $232.91 | +7.56% | 163,913 |
| Mar 2025 | $243.00 | $244.00 | $207.00 | $216.54 | -11.66% | 121,358 |
| Feb 2025 | $227.56 | $256.15 | $225.00 | $245.12 | +5.65% | 65,156 |
| Jan 2025 | $254.29 | $269.00 | $213.10 | $232.01 | -8.76% | 151,098 |
| Dec 2024 | $212.43 | $271.35 | $208.39 | $254.29 | +20.84% | 353,384 |
| Nov 2024 | $171.57 | $217.69 | $170.85 | $210.43 | +23.56% | 156,759 |
| Oct 2024 | $169.41 | $173.60 | $164.62 | $170.31 | -0.99% | 33,053 |
| Sep 2024 | $176.00 | $178.95 | $159.69 | $172.01 | -3.90% | 54,465 |
| Aug 2024 | $200.00 | $200.00 | $168.42 | $178.99 | -10.84% | 32,996 |
| Jul 2024 | $190.59 | $202.00 | $181.30 | $200.75 | +3.81% | 42,943 |
| Jun 2024 | $198.99 | $199.88 | $180.00 | $193.38 | -2.82% | 52,861 |
| May 2024 | $198.91 | $219.00 | $192.69 | $198.99 | +0.95% | 56,749 |
| Apr 2024 | $189.99 | $207.00 | $188.00 | $197.11 | +3.92% | 55,991 |
| Mar 2024 | $172.41 | $206.97 | $169.00 | $189.68 | +9.51% | 66,461 |
| Feb 2024 | $154.00 | $178.01 | $145.95 | $173.21 | +11.99% | 43,570 |
| Jan 2024 | $163.74 | $170.00 | $150.50 | $154.67 | -6.22% | 52,069 |
| Dec 2023 | $144.29 | $183.50 | $144.29 | $164.93 | +13.11% | 60,450 |
| Nov 2023 | $147.63 | $159.68 | $137.01 | $145.82 | -1.32% | 65,154 |
| Oct 2023 | $166.00 | $169.59 | $143.51 | $147.77 | -10.98% | 90,101 |
| Sep 2023 | $187.90 | $187.90 | $164.00 | $166.00 | -10.75% | 54,468 |
| Aug 2023 | $203.52 | $204.98 | $178.00 | $186.00 | -8.45% | 64,273 |
| Jul 2023 | $195.97 | $207.47 | $195.00 | $203.16 | +3.05% | 45,493 |
| Jun 2023 | $205.87 | $218.50 | $187.29 | $197.14 | -4.31% | 82,252 |
| May 2023 | $173.20 | $210.33 | $171.26 | $206.03 | +18.95% | 64,677 |
| Apr 2023 | $170.40 | $176.80 | $163.15 | $173.20 | +2.36% | 34,970 |
| Mar 2023 | $180.94 | $183.25 | $163.10 | $169.20 | -5.90% | 62,285 |
| Feb 2023 | $162.18 | $184.21 | $161.40 | $179.80 | +10.26% | 48,917 |
| Jan 2023 | $139.87 | $166.11 | $137.84 | $163.07 | +17.49% | 48,138 |
| Dec 2022 | $144.88 | $147.48 | $135.24 | $138.80 | -3.52% | 42,002 |
| Nov 2022 | $139.58 | $147.17 | $136.26 | $143.86 | +4.28% | 35,177 |
| Oct 2022 | $118.05 | $141.95 | $117.38 | $137.95 | +19.33% | 51,985 |
| Sep 2022 | $133.00 | $133.00 | $115.22 | $115.60 | -14.28% | 38,814 |
| Aug 2022 | $121.49 | $140.00 | $118.50 | $134.86 | +12.19% | 43,422 |
| Jul 2022 | $122.18 | $124.99 | $117.32 | $120.21 | -2.03% | 47,750 |
| Jun 2022 | $133.08 | $136.89 | $113.76 | $122.70 | -8.23% | 96,103 |
| May 2022 | $137.62 | $147.47 | $123.48 | $133.71 | -1.96% | 69,490 |
| Apr 2022 | $142.85 | $147.70 | $133.35 | $136.39 | -5.68% | 48,770 |
| Mar 2022 | $138.83 | $167.39 | $138.83 | $144.61 | +5.22% | 105,298 |
| Feb 2022 | $118.48 | $140.95 | $110.56 | $137.43 | +15.97% | 74,889 |
| Jan 2022 | $144.84 | $144.84 | $113.05 | $118.50 | -16.88% | 64,025 |
| Dec 2021 | $143.16 | $153.00 | $139.74 | $142.57 | +0.49% | 98,434 |
| Nov 2021 | $168.90 | $171.00 | $141.10 | $141.87 | -14.65% | 148,925 |
| Oct 2021 | $173.52 | $176.72 | $163.18 | $166.23 | -3.25% | 65,456 |
| Sep 2021 | $176.59 | $177.70 | $154.23 | $171.81 | -1.74% | 86,608 |
| Aug 2021 | $167.90 | $184.00 | $162.01 | $174.85 | +6.32% | 127,596 |
| Jul 2021 | $160.40 | $174.10 | $155.06 | $164.45 | +3.12% | 105,026 |
| Jun 2021 | $163.69 | $188.50 | $155.85 | $159.47 | -0.44% | 191,553 |
| May 2021 | $133.52 | $180.00 | $133.52 | $160.17 | +20.37% | 142,947 |
| Apr 2021 | $133.79 | $143.50 | $130.19 | $133.06 | +0.23% | 85,828 |
| Mar 2021 | $124.86 | $155.00 | $124.86 | $132.76 | +13.33% | 137,840 |
| Feb 2021 | $115.00 | $128.07 | $110.12 | $117.14 | +2.09% | 100,879 |
| Jan 2021 | $112.22 | $116.72 | $106.00 | $114.74 | +3.18% | 113,441 |
| Dec 2020 | $115.00 | $135.00 | $111.20 | $111.20 | -0.71% | 158,388 |
| Nov 2020 | $85.30 | $114.00 | $81.00 | $112.00 | +33.70% | 214,463 |
| Oct 2020 | $89.99 | $96.05 | $83.51 | $83.77 | -5.89% | 95,721 |
| Sep 2020 | $95.35 | $103.74 | $88.84 | $89.01 | -10.18% | 148,534 |
| Aug 2020 | $65.10 | $105.00 | $61.92 | $99.10 | +52.63% | 290,343 |
| Jul 2020 | $69.12 | $71.69 | $56.99 | $64.93 | -5.87% | 265,224 |
| Jun 2020 | $61.00 | $94.70 | $60.45 | $68.98 | +13.30% | 409,599 |
| May 2020 | $73.14 | $73.15 | $48.63 | $60.88 | -13.02% | 356,857 |
| Apr 2020 | $49.53 | $76.55 | $46.05 | $69.99 | +36.17% | 391,377 |
| Mar 2020 | $105.00 | $109.48 | $37.85 | $51.40 | -51.26% | 498,624 |
| Feb 2020 | $109.24 | $124.99 | $102.39 | $105.46 | -2.78% | 201,146 |
| Jan 2020 | $115.06 | $119.87 | $106.48 | $108.48 | -5.19% | 278,354 |
| Dec 2019 | $112.58 | $118.90 | $106.00 | $114.42 | +1.44% | 329,479 |
| Nov 2019 | $84.00 | $115.81 | $83.36 | $112.80 | +35.12% | 415,540 |
| Oct 2019 | $109.37 | $111.36 | $80.90 | $83.48 | -23.41% | 284,138 |
| Sep 2019 | $87.05 | $116.39 | $85.80 | $109.00 | +24.27% | 216,489 |
| Aug 2019 | $90.80 | $106.00 | $83.02 | $87.71 | -3.40% | 171,189 |
| Jul 2019 | $105.77 | $108.20 | $89.01 | $90.80 | -12.57% | 175,081 |
| Jun 2019 | $90.68 | $111.80 | $88.55 | $103.86 | +14.64% | 408,900 |
| May 2019 | $139.00 | $144.94 | $89.21 | $90.60 | -34.97% | 263,419 |
| Apr 2019 | $141.29 | $165.65 | $137.24 | $139.33 | -1.44% | 121,311 |
| Mar 2019 | $137.48 | $146.00 | $126.30 | $141.36 | +5.48% | 119,310 |
| Feb 2019 | $131.26 | $144.68 | $126.75 | $134.01 | +2.36% | 95,441 |
| Jan 2019 | $113.16 | $134.22 | $112.51 | $130.92 | +15.27% | 123,238 |
| Dec 2018 | $144.97 | $151.53 | $111.00 | $113.58 | -20.60% | 166,726 |
| Nov 2018 | $143.03 | $157.68 | $135.05 | $143.05 | +0.39% | 143,826 |
| Oct 2018 | $181.62 | $184.45 | $142.26 | $142.50 | -21.42% | 177,370 |
| Sep 2018 | $197.36 | $202.00 | $174.52 | $181.35 | -8.20% | 168,833 |
| Aug 2018 | $190.79 | $203.50 | $177.45 | $197.55 | +4.29% | 134,270 |
| Jul 2018 | $181.58 | $204.99 | $181.00 | $189.43 | +3.24% | 178,880 |
| Jun 2018 | $217.32 | $217.55 | $182.50 | $183.49 | -14.73% | 193,025 |
| May 2018 | $235.00 | $265.00 | $191.00 | $215.19 | -5.69% | 285,962 |
| Apr 2018 | $269.63 | $292.34 | $213.37 | $228.17 | -16.20% | 573,000 |
| Mar 2018 | $279.30 | $295.87 | $269.67 | $272.27 | -2.58% | 144,900 |
| Feb 2018 | $274.05 | $282.67 | $255.67 | $279.47 | +1.58% | 183,300 |
| Jan 2018 | $276.32 | $288.03 | $266.67 | $275.13 | -0.41% | 148,350 |
| Dec 2017 | $230.37 | $283.33 | $223.33 | $276.27 | +20.82% | 279,300 |
| Nov 2017 | $238.73 | $244.67 | $216.54 | $228.67 | -4.04% | 213,900 |
| Oct 2017 | $222.00 | $241.02 | $220.29 | $238.29 | +7.25% | 180,000 |
| Sep 2017 | $199.89 | $230.00 | $193.37 | $222.19 | +11.93% | 210,900 |
| Aug 2017 | $249.37 | $255.97 | $193.63 | $198.51 | -20.45% | 303,300 |
| Jul 2017 | $266.77 | $271.67 | $249.54 | $249.55 | -6.36% | 101,550 |
| Jun 2017 | $253.67 | $290.29 | $250.44 | $266.49 | +5.14% | 199,950 |
| May 2017 | $287.44 | $292.91 | $248.67 | $253.47 | -10.88% | 163,800 |
| Apr 2017 | $287.72 | $300.77 | $276.67 | $284.42 | -1.24% | 125,550 |
| Mar 2017 | $288.72 | $291.60 | $271.33 | $287.99 | +0.59% | 118,200 |
| Feb 2017 | $296.50 | $298.33 | $266.67 | $286.29 | -3.11% | 149,100 |
| Jan 2017 | $317.78 | $326.67 | $294.67 | $295.47 | -6.34% | 105,000 |
| Dec 2016 | $311.47 | $327.83 | $298.34 | $315.47 | +0.91% | 166,050 |
| Nov 2016 | $292.00 | $320.00 | $273.85 | $312.62 | +7.02% | 200,250 |
| Oct 2016 | $286.89 | $299.38 | $285.39 | $292.12 | +0.50% | 80,250 |
| Sep 2016 | $291.04 | $305.97 | $271.09 | $290.68 | -1.04% | 156,300 |
| Aug 2016 | $276.44 | $306.67 | $264.01 | $293.73 | +6.14% | 134,850 |
| Jul 2016 | $269.34 | $283.33 | $264.03 | $276.74 | +2.92% | 106,950 |
| Jun 2016 | $266.57 | $285.59 | $260.51 | $268.89 | +0.76% | 313,950 |
| May 2016 | $249.13 | $268.49 | $234.31 | $266.87 | +7.05% | 168,750 |
| Apr 2016 | $244.91 | $253.33 | $240.00 | $249.29 | +0.60% | 101,700 |
| Mar 2016 | $245.05 | $266.63 | $231.41 | $247.81 | +0.81% | 132,900 |
| Feb 2016 | $249.31 | $263.33 | $229.43 | $245.81 | -2.50% | 127,950 |
| Jan 2016 | $217.33 | $252.12 | $214.00 | $252.12 | +16.07% | 180,750 |
| Dec 2015 | $244.94 | $248.67 | $216.70 | $217.21 | -11.71% | 115,650 |
| Nov 2015 | $256.27 | $280.00 | $238.65 | $246.02 | -3.93% | 71,250 |
| Oct 2015 | $243.28 | $257.01 | $236.75 | $256.09 | +5.03% | 124,500 |
| Sep 2015 | $245.36 | $260.00 | $240.95 | $243.83 | -2.01% | 277,650 |
| Aug 2015 | $288.23 | $298.67 | $245.21 | $248.84 | -14.16% | 573,600 |
| Jul 2015 | $276.19 | $306.29 | $272.08 | $289.87 | +5.09% | 459,900 |
| Jun 2015 | $235.97 | $278.36 | $233.83 | $275.83 | +17.11% | 405,000 |
| May 2015 | $245.26 | $249.69 | $228.91 | $235.53 | -3.34% | 204,000 |
| Apr 2015 | $274.94 | $288.00 | $243.67 | $243.67 | -11.73% | 205,500 |
| Mar 2015 | $290.89 | $293.33 | $274.67 | $276.07 | -4.85% | 225,000 |
| Feb 2015 | $275.74 | $293.33 | $270.51 | $290.14 | +5.13% | 181,050 |
| Jan 2015 | $267.00 | $292.54 | $263.23 | $275.98 | +3.62% | 420,300 |
| Dec 2014 | $247.81 | $268.67 | $229.67 | $266.34 | +7.55% | 265,950 |
| Nov 2014 | $233.73 | $250.00 | $225.57 | $247.63 | +6.38% | 184,800 |
| Oct 2014 | $226.84 | $236.25 | $208.00 | $232.77 | +2.77% | 303,450 |
| Sep 2014 | $237.61 | $241.33 | $224.01 | $226.51 | -5.45% | 547,800 |
| Aug 2014 | $285.33 | $300.00 | $237.80 | $239.57 | -15.45% | 380,850 |
| Jul 2014 | $283.77 | $290.53 | $270.08 | $283.34 | +0.48% | 216,600 |
| Jun 2014 | $281.62 | $298.73 | $276.18 | $281.98 | +0.28% | 145,050 |
| May 2014 | $287.05 | $299.15 | $268.01 | $281.19 | -1.69% | 183,600 |
| Apr 2014 | $325.00 | $327.57 | $280.71 | $286.01 | -11.99% | 195,300 |
| Mar 2014 | $296.19 | $341.34 | $293.33 | $324.99 | +8.57% | 201,150 |
| Feb 2014 | $291.19 | $300.93 | $274.00 | $299.33 | +2.75% | 130,800 |
| Jan 2014 | $336.33 | $338.46 | $290.13 | $291.31 | -13.75% | 218,400 |
| Dec 2013 | $323.60 | $348.67 | $313.37 | $337.76 | +4.45% | 219,900 |
| Nov 2013 | $289.99 | $323.37 | $287.09 | $323.37 | +11.25% | 151,500 |
| Oct 2013 | $274.27 | $292.56 | $264.01 | $290.68 | +5.66% | 229,800 |
| Sep 2013 | $286.13 | $286.65 | $273.07 | $275.11 | -1.15% | 377,700 |
| Aug 2013 | $279.05 | $311.93 | $272.17 | $278.30 | +0.21% | 373,950 |
| Jul 2013 | $275.17 | $293.33 | $264.21 | $277.71 | +1.50% | 192,900 |
| Jun 2013 | $269.87 | $277.43 | $266.67 | $273.60 | +1.95% | 182,250 |
| May 2013 | $256.61 | $273.33 | $256.61 | $268.37 | +3.94% | 158,850 |
| Apr 2013 | $249.66 | $261.33 | $246.68 | $258.19 | +3.78% | 137,850 |
| Mar 2013 | $248.01 | $261.33 | $245.00 | $248.79 | -0.32% | 124,800 |
| Feb 2013 | $247.11 | $261.33 | $243.33 | $249.59 | +1.49% | 338,550 |
| Jan 2013 | $264.67 | $271.93 | $244.00 | $245.92 | -5.42% | 196,800 |
| Dec 2012 | $242.75 | $261.33 | $224.00 | $260.01 | +7.31% | 162,150 |
| Nov 2012 | $234.86 | $249.39 | $217.70 | $242.30 | +2.78% | 73,350 |
| Oct 2012 | $242.93 | $258.25 | $232.00 | $235.74 | -3.14% | 108,150 |
| Sep 2012 | $235.19 | $256.43 | $234.00 | $243.37 | +3.89% | 168,600 |
| Aug 2012 | $250.80 | $268.49 | $233.34 | $234.27 | -6.48% | 124,200 |
| Jul 2012 | $258.00 | $261.61 | $241.42 | $250.50 | -2.75% | 86,700 |
| Jun 2012 | $256.67 | $261.33 | $240.00 | $257.59 | -1.30% | 169,200 |
| May 2012 | $270.65 | $276.67 | $249.96 | $260.99 | -3.65% | 219,150 |
| Apr 2012 | $268.00 | $280.62 | $266.96 | $270.89 | +0.86% | 129,300 |
| Mar 2012 | $274.81 | $279.67 | $261.33 | $268.57 | -1.87% | 151,950 |
| Feb 2012 | $266.67 | $287.83 | $264.01 | $273.67 | +3.68% | 155,250 |
| Jan 2012 | $250.01 | $266.46 | $245.67 | $263.96 | +7.52% | 115,050 |
| Dec 2011 | $227.33 | $263.11 | $225.33 | $245.49 | +7.10% | 212,700 |
| Nov 2011 | $223.33 | $235.61 | $213.47 | $229.21 | -0.38% | 304,650 |
| Oct 2011 | $197.98 | $235.58 | $186.90 | $230.08 | +16.44% | 417,450 |
| Sep 2011 | $219.69 | $223.99 | $186.57 | $197.59 | -9.98% | 300,450 |
| Aug 2011 | $248.00 | $250.07 | $203.29 | $219.51 | -10.57% | 305,700 |
| Jul 2011 | $261.67 | $270.61 | $236.67 | $245.45 | -5.85% | 170,550 |
| Jun 2011 | $263.34 | $270.79 | $242.67 | $260.70 | -1.86% | 330,750 |
| May 2011 | $292.18 | $292.18 | $254.71 | $265.63 | -8.87% | 188,850 |
| Apr 2011 | $283.25 | $292.68 | $261.33 | $291.49 | +3.23% | 171,150 |
| Mar 2011 | $285.31 | $290.00 | $257.34 | $282.37 | -0.98% | 197,850 |
| Feb 2011 | $289.67 | $309.85 | $266.72 | $285.17 | -0.52% | 186,450 |
| Jan 2011 | $276.78 | $300.00 | $271.38 | $286.67 | +4.82% | 207,000 |
| Dec 2010 | $266.66 | $298.67 | $246.68 | $273.47 | +5.64% | 282,000 |
| Nov 2010 | $223.33 | $263.27 | $215.34 | $258.87 | +16.47% | 171,450 |
| Oct 2010 | $220.09 | $252.50 | $211.19 | $222.26 | +1.44% | 171,600 |
| Sep 2010 | $194.66 | $224.53 | $190.67 | $219.10 | +13.17% | 297,450 |
| Aug 2010 | $201.33 | $201.33 | $172.61 | $193.60 | -0.03% | 333,300 |
| Jul 2010 | $191.03 | $213.31 | $173.67 | $193.67 | +1.25% | 330,600 |
| Jun 2010 | $201.89 | $226.65 | $187.33 | $191.27 | -5.66% | 554,850 |
| May 2010 | $260.33 | $260.33 | $169.34 | $202.73 | -22.27% | 803,400 |
| Apr 2010 | $254.23 | $278.67 | $254.23 | $260.83 | +2.62% | 333,300 |
| Mar 2010 | $229.33 | $264.60 | $228.06 | $254.18 | +11.46% | 320,400 |
| Feb 2010 | $214.59 | $238.58 | $207.36 | $228.05 | +6.49% | 528,450 |
| Jan 2010 | $217.96 | $223.33 | $191.22 | $214.16 | -0.89% | 852,300 |
| Dec 2009 | $154.13 | $233.33 | $148.67 | $216.08 | +41.17% | 987,157 |
| Nov 2009 | $157.07 | $164.27 | $147.87 | $153.07 | -1.46% | 247,933 |
| Oct 2009 | $156.00 | $165.33 | $146.13 | $155.33 | -1.02% | 385,846 |
| Sep 2009 | $139.73 | $162.80 | $136.13 | $156.93 | +12.31% | 456,105 |
| Aug 2009 | $136.40 | $149.87 | $131.07 | $139.73 | +2.54% | 425,100 |
| Jul 2009 | $117.33 | $142.80 | $108.00 | $136.27 | +16.93% | 331,381 |
| Jun 2009 | $117.07 | $122.93 | $100.13 | $116.53 | +0.81% | 348,495 |
| May 2009 | $154.27 | $161.33 | $113.47 | $115.60 | -25.00% | 432,421 |
| Apr 2009 | $99.87 | $158.53 | $99.87 | $154.13 | +52.71% | 522,978 |
| Mar 2009 | $80.53 | $107.33 | $65.60 | $100.93 | +23.49% | 536,452 |
| Feb 2009 | $76.53 | $93.33 | $75.20 | $81.73 | +7.17% | 231,727 |
| Jan 2009 | $78.13 | $94.80 | $68.00 | $76.27 | -3.87% | 286,236 |
| Dec 2008 | $56.93 | $83.73 | $53.33 | $79.33 | +34.62% | 367,186 |
| Nov 2008 | $68.53 | $71.33 | $38.93 | $58.93 | -14.17% | 496,719 |
| Oct 2008 | $114.00 | $119.33 | $62.53 | $68.67 | -40.67% | 528,395 |
| Sep 2008 | $105.33 | $125.73 | $90.00 | $115.73 | +11.57% | 516,893 |
| Aug 2008 | $91.87 | $110.67 | $86.80 | $103.73 | +12.92% | 388,934 |
| Jul 2008 | $83.33 | $103.87 | $72.53 | $91.87 | +8.85% | 473,589 |
| Jun 2008 | $89.87 | $92.53 | $80.27 | $84.40 | -6.50% | 562,883 |
| May 2008 | $106.13 | $110.00 | $85.33 | $90.27 | -14.52% | 409,335 |
| Apr 2008 | $104.93 | $108.93 | $96.00 | $105.60 | +0.64% | 258,485 |
| Mar 2008 | $114.40 | $117.07 | $99.47 | $104.93 | -5.64% | 355,994 |
| Feb 2008 | $116.80 | $126.00 | $106.80 | $111.20 | -4.47% | 305,130 |
| Jan 2008 | $144.80 | $145.47 | $95.87 | $116.40 | -19.91% | 703,336 |
| Dec 2007 | $152.40 | $174.93 | $138.13 | $145.33 | -5.79% | 304,375 |
| Nov 2007 | $199.33 | $203.60 | $135.33 | $154.27 | -23.63% | 515,812 |
| Oct 2007 | $199.60 | $214.27 | $186.00 | $202.00 | +0.93% | 368,332 |
| Sep 2007 | $208.80 | $218.67 | $197.87 | $200.13 | -4.76% | 226,312 |
| Aug 2007 | $199.47 | $238.93 | $176.27 | $210.13 | +5.07% | 658,462 |
| Jul 2007 | $224.00 | $231.60 | $198.13 | $200.00 | -10.13% | 282,448 |
| Jun 2007 | $203.20 | $233.07 | $195.87 | $222.53 | +9.80% | 525,648 |
| May 2007 | $215.33 | $225.60 | $195.33 | $202.67 | -6.00% | 408,903 |
| Apr 2007 | $223.87 | $229.07 | $215.33 | $215.60 | -3.58% | 187,746 |
| Mar 2007 | $224.00 | $230.80 | $218.00 | $223.60 | -2.22% | 241,425 |
| Feb 2007 | $236.67 | $241.33 | $213.73 | $228.67 | -2.78% | 224,287 |
| Jan 2007 | $235.47 | $237.60 | $223.47 | $235.20 | +0.23% | 282,187 |
| Dec 2006 | $228.67 | $240.00 | $223.20 | $234.67 | +2.21% | 180,945 |
| Nov 2006 | $248.40 | $248.67 | $220.13 | $229.60 | -7.37% | 246,223 |
| Oct 2006 | $224.00 | $258.67 | $218.53 | $247.87 | +10.07% | 229,763 |
| Sep 2006 | $214.53 | $233.33 | $204.13 | $225.20 | +5.10% | 169,101 |
| Aug 2006 | $195.73 | $217.07 | $192.00 | $214.27 | +8.73% | 253,768 |
| Jul 2006 | $201.60 | $206.00 | $176.67 | $197.07 | -2.38% | 275,778 |
| Jun 2006 | $219.33 | $220.00 | $196.40 | $201.87 | -7.57% | 334,686 |
| May 2006 | $256.13 | $257.73 | $213.33 | $218.40 | -14.29% | 317,803 |
| Apr 2006 | $280.00 | $280.00 | $244.67 | $254.80 | -9.43% | 217,644 |
| Mar 2006 | $243.33 | $281.33 | $229.47 | $281.33 | +15.74% | 266,348 |
| Feb 2006 | $244.40 | $247.47 | $232.53 | $243.07 | -0.60% | 171,075 |
| Jan 2006 | $227.87 | $255.07 | $217.33 | $244.53 | +8.20% | 358,109 |
| Dec 2005 | $230.13 | $231.33 | $218.80 | $226.00 | -1.74% | 290,800 |
| Nov 2005 | $244.27 | $261.60 | $228.13 | $230.00 | -6.35% | 265,130 |
| Oct 2005 | $243.33 | $254.93 | $232.00 | $245.60 | +1.49% | 224,713 |
| Sep 2005 | $257.47 | $273.07 | $233.20 | $242.00 | -7.21% | 223,170 |
| Aug 2005 | $289.33 | $292.67 | $256.67 | $260.80 | -9.65% | 221,460 |
| Jul 2005 | $249.20 | $291.07 | $245.47 | $288.67 | +16.27% | 211,162 |
| Jun 2005 | $273.60 | $277.60 | $245.20 | $248.27 | -9.57% | 275,241 |
| May 2005 | $242.00 | $277.33 | $240.40 | $274.53 | +13.88% | 241,021 |
| Apr 2005 | $257.60 | $261.47 | $235.73 | $241.07 | -6.56% | 128,955 |
| Mar 2005 | $253.73 | $268.00 | $246.67 | $258.00 | +1.15% | 118,693 |
| Feb 2005 | $264.67 | $268.67 | $251.20 | $255.07 | -2.94% | 114,211 |
| Jan 2005 | $266.40 | $268.00 | $233.20 | $262.80 | -1.84% | 107,107 |
| Dec 2004 | $248.67 | $273.33 | $242.40 | $267.73 | +7.84% | 158,007 |
| Nov 2004 | $219.73 | $253.60 | $217.33 | $248.27 | +12.99% | 194,548 |
| Oct 2004 | $228.67 | $240.53 | $216.27 | $219.73 | -3.51% | 109,266 |
| Sep 2004 | $228.67 | $246.93 | $224.13 | $227.73 | -0.70% | 153,726 |
| Aug 2004 | $228.00 | $229.87 | $218.67 | $229.33 | +0.47% | 158,904 |
| Jul 2004 | $244.27 | $245.07 | $217.33 | $228.27 | -6.04% | 142,455 |
| Jun 2004 | $234.67 | $248.67 | $231.73 | $242.93 | +3.58% | 128,099 |
| May 2004 | $252.00 | $258.00 | $220.00 | $234.53 | -6.68% | 141,766 |
| Apr 2004 | $256.67 | $273.73 | $250.67 | $251.33 | -2.08% | 114,157 |
| Mar 2004 | $266.00 | $278.67 | $246.67 | $256.67 | -2.78% | 161,043 |
| Feb 2004 | $266.40 | $279.60 | $255.20 | $264.00 | -0.90% | 129,435 |
| Jan 2004 | $240.00 | $292.00 | $238.27 | $266.40 | +11.93% | 193,796 |
| Dec 2003 | $234.00 | $243.20 | $224.67 | $238.00 | +1.42% | 108,818 |
| Nov 2003 | $230.00 | $245.33 | $218.67 | $234.67 | +1.73% | 113,385 |
| Oct 2003 | $200.00 | $233.33 | $199.87 | $230.67 | +16.11% | 115,741 |
| Sep 2003 | $192.00 | $218.67 | $192.00 | $198.67 | +3.11% | 115,701 |
| Aug 2003 | $198.80 | $206.00 | $190.00 | $192.67 | -3.73% | 67,643 |
| Jul 2003 | $203.33 | $208.80 | $182.67 | $200.13 | -1.57% | 91,919 |
| Jun 2003 | $187.33 | $206.67 | $175.87 | $203.33 | +7.93% | 180,728 |
| May 2003 | $152.93 | $190.67 | $152.67 | $188.40 | +22.13% | 178,267 |
| Apr 2003 | $122.40 | $156.53 | $122.00 | $154.27 | +26.59% | 146,731 |
| Mar 2003 | $128.67 | $133.20 | $116.67 | $121.87 | -4.89% | 74,881 |
| Feb 2003 | $128.80 | $130.93 | $116.80 | $128.13 | -0.41% | 111,810 |
| Jan 2003 | $134.67 | $143.33 | $123.33 | $128.67 | -3.50% | 123,721 |
| Dec 2002 | $135.33 | $142.67 | $132.93 | $133.33 | -0.50% | 139,273 |
| Nov 2002 | $146.67 | $151.20 | $132.40 | $134.00 | -8.55% | 93,763 |
| Oct 2002 | $148.00 | $155.20 | $129.33 | $146.53 | -0.09% | 104,595 |
| Sep 2002 | $180.67 | $185.33 | $135.73 | $146.67 | -19.12% | 100,996 |
| Aug 2002 | $173.33 | $196.67 | $173.20 | $181.33 | +4.62% | 116,111 |
| Jul 2002 | $208.13 | $208.27 | $153.33 | $173.33 | -16.93% | 147,220 |
| Jun 2002 | $198.00 | $212.00 | $173.33 | $208.67 | +4.68% | 177,989 |
| May 2002 | $186.40 | $203.20 | $180.00 | $199.33 | +6.94% | 223,068 |
| Apr 2002 | $186.67 | $199.87 | $176.00 | $186.40 | -0.50% | 141,562 |
| Mar 2002 | $194.67 | $199.33 | $173.47 | $187.33 | -2.29% | 141,541 |
| Feb 2002 | $173.20 | $205.20 | $161.47 | $191.73 | +10.70% | 137,048 |
| Jan 2002 | $147.20 | $177.20 | $141.33 | $173.20 | +17.66% | 113,046 |
| Dec 2001 | $140.67 | $153.20 | $136.67 | $147.20 | +3.66% | 103,704 |
| Nov 2001 | $142.53 | $146.40 | $133.33 | $142.00 | -0.47% | 41,873 |
| Oct 2001 | $132.00 | $155.33 | $131.73 | $142.67 | +8.08% | 73,711 |
| Sep 2001 | $133.33 | $141.33 | $126.00 | $132.00 | -0.50% | 96,945 |
| Aug 2001 | $116.80 | $136.67 | $113.33 | $132.67 | +11.30% | 60,104 |
| Jul 2001 | $123.33 | $126.40 | $116.80 | $119.20 | -3.35% | 33,268 |
| Jun 2001 | $110.67 | $126.67 | $105.33 | $123.33 | +11.45% | 70,067 |
| May 2001 | $119.47 | $119.47 | $106.67 | $110.67 | -7.37% | 39,547 |
| Apr 2001 | $113.33 | $124.00 | $106.00 | $119.47 | +4.19% | 68,176 |
| Mar 2001 | $117.33 | $120.13 | $95.33 | $114.67 | -2.27% | 84,603 |
| Feb 2001 | $99.87 | $118.67 | $96.00 | $117.33 | +17.49% | 126,940 |
| Jan 2001 | $90.83 | $106.67 | $88.33 | $99.87 | +8.95% | 136,245 |
| Dec 2000 | $100.00 | $105.83 | $83.33 | $91.67 | -8.33% | 156,006 |
| Nov 2000 | $100.83 | $113.33 | $99.17 | $100.00 | -0.83% | 53,911 |
| Oct 2000 | $106.67 | $106.67 | $92.50 | $100.83 | -5.47% | 51,556 |
| Sep 2000 | $120.83 | $123.33 | $100.83 | $106.67 | -12.93% | 74,649 |
| Aug 2000 | $122.50 | $125.83 | $120.00 | $122.50 | 0.00% | 41,408 |
| Jul 2000 | $120.00 | $126.67 | $119.17 | $122.50 | +2.08% | 47,810 |
| Jun 2000 | $130.83 | $131.67 | $120.00 | $120.00 | -9.43% | 41,811 |
| May 2000 | $122.50 | $135.00 | $120.00 | $132.50 | +10.42% | 48,202 |
| Apr 2000 | $125.83 | $133.33 | $119.17 | $120.00 | -4.64% | 58,086 |
| Mar 2000 | $133.33 | $135.00 | $119.17 | $125.83 | -6.21% | 54,463 |
| Feb 2000 | $135.83 | $137.50 | $125.00 | $134.17 | -1.23% | 56,333 |
| Jan 2000 | $134.17 | $160.00 | $130.00 | $135.83 | +0.62% | 54,481 |
| Dec 1999 | $125.76 | $143.33 | $101.52 | $135.00 | +6.07% | 120,962 |
| Nov 1999 | $140.91 | $153.03 | $123.48 | $127.27 | -8.70% | 56,916 |
| Oct 1999 | $119.70 | $143.94 | $116.67 | $139.39 | +17.95% | 79,160 |
| Sep 1999 | $177.27 | $178.03 | $117.42 | $118.18 | -32.76% | 148,064 |
| Aug 1999 | $193.18 | $195.45 | $162.12 | $175.76 | -9.02% | 72,113 |
| Jul 1999 | $218.18 | $219.70 | $189.39 | $193.18 | -11.46% | 56,453 |
| Jun 1999 | $225.76 | $225.76 | $206.82 | $218.18 | -2.70% | 40,013 |
| May 1999 | $220.45 | $227.27 | $209.85 | $224.24 | +2.42% | 45,703 |
| Apr 1999 | $209.85 | $240.91 | $200.00 | $218.94 | +3.21% | 48,667 |
| Mar 1999 | $203.03 | $213.64 | $186.36 | $212.12 | +3.32% | 55,887 |
| Feb 1999 | $212.12 | $215.15 | $198.48 | $205.30 | -3.21% | 58,602 |
| Jan 1999 | $253.03 | $265.91 | $210.61 | $212.12 | -15.15% | 71,955 |
| Dec 1998 | $200.61 | $250.00 | $197.58 | $250.00 | +24.62% | 93,181 |
| Nov 1998 | $180.00 | $201.21 | $178.18 | $200.61 | +11.82% | 31,865 |
| Oct 1998 | $169.70 | $185.45 | $149.09 | $179.39 | +5.34% | 36,138 |
| Sep 1998 | $150.30 | $178.79 | $150.30 | $170.30 | +13.31% | 39,531 |
| Aug 1998 | $179.39 | $184.24 | $150.30 | $150.30 | -15.93% | 69,899 |
| Jul 1998 | $204.24 | $209.70 | $178.18 | $178.79 | -12.72% | 39,158 |
| Jun 1998 | $191.52 | $209.70 | $190.91 | $204.85 | +6.62% | 50,296 |
| May 1998 | $197.58 | $198.18 | $178.18 | $192.12 | -2.76% | 42,095 |
| Apr 1998 | $186.67 | $200.61 | $184.85 | $197.58 | +5.84% | 84,295 |
| Mar 1998 | $168.48 | $187.88 | $168.48 | $186.67 | +11.59% | 60,906 |
| Feb 1998 | $155.15 | $169.70 | $152.12 | $167.27 | +7.81% | 47,116 |
| Jan 1998 | $158.79 | $172.12 | $155.15 | $155.15 | -2.29% | 56,113 |
| Dec 1997 | $149.82 | $163.64 | $149.82 | $158.79 | +6.33% | 59,021 |
| Nov 1997 | $149.33 | $154.18 | $147.39 | $149.33 | 0.00% | 43,905 |
| Oct 1997 | $150.30 | $161.45 | $141.58 | $149.33 | -0.96% | 68,283 |
| Sep 1997 | $139.15 | $154.18 | $136.24 | $150.79 | +7.99% | 120,104 |
| Aug 1997 | $138.18 | $140.61 | $132.36 | $139.64 | +1.05% | 66,403 |
| Jul 1997 | $143.52 | $147.39 | $129.94 | $138.18 | -4.36% | 96,965 |
| Jun 1997 | $131.88 | $144.48 | $129.94 | $144.48 | +9.56% | 41,960 |
| May 1997 | $112.48 | $137.70 | $112.48 | $131.88 | +18.26% | 59,570 |
| Apr 1997 | $118.30 | $123.15 | $108.61 | $111.52 | -8.00% | 57,127 |
| Mar 1997 | $123.15 | $129.94 | $118.30 | $121.21 | -1.57% | 83,166 |
| Feb 1997 | $131.88 | $132.85 | $118.30 | $123.15 | -5.93% | 56,245 |
| Jan 1997 | $137.70 | $144.48 | $129.94 | $130.91 | -4.81% | 44,694 |
| Dec 1996 | $126.94 | $137.52 | $122.53 | $137.52 | +8.33% | 19,340 |
| Nov 1996 | $121.65 | $133.11 | $116.36 | $126.94 | +5.88% | 62,830 |
| Oct 1996 | $114.60 | $121.65 | $111.07 | $119.89 | +7.94% | 87,885 |
| Sep 1996 | $105.79 | $120.77 | $102.26 | $111.07 | +8.62% | 78,611 |
| Aug 1996 | $106.67 | $107.55 | $100.50 | $102.26 | 0.00% | 87,290 |
| Jul 1996 | $116.36 | $119.89 | $96.97 | $102.26 | -12.12% | 47,555 |
| Jun 1996 | $125.18 | $125.18 | $116.36 | $116.36 | -6.38% | 31,364 |
| May 1996 | $112.84 | $125.18 | $109.31 | $124.30 | +10.16% | 92,706 |
| Apr 1996 | $113.72 | $121.65 | $109.31 | $112.84 | -3.03% | 49,787 |
| Mar 1996 | $104.02 | $116.36 | $98.73 | $116.36 | +11.86% | 73,150 |
| Feb 1996 | $100.50 | $104.02 | $95.21 | $104.02 | +3.51% | 84,198 |
| Jan 1996 | $104.02 | $106.67 | $84.63 | $100.50 | -3.39% | 167,336 |
| Dec 1995 | $103.38 | $107.55 | $99.37 | $104.02 | -1.67% | 80,884 |
| Nov 1995 | $107.39 | $107.39 | $98.57 | $105.79 | -1.49% | 87,673 |
| Oct 1995 | $92.96 | $107.39 | $89.76 | $107.39 | +11.67% | 207,934 |
| Sep 1995 | $86.55 | $97.77 | $84.95 | $96.17 | +7.14% | 190,319 |
| Aug 1995 | $89.76 | $92.16 | $86.55 | $89.76 | -0.88% | 37,388 |
| Jul 1995 | $81.74 | $91.36 | $81.74 | $90.56 | +8.65% | 44,705 |
| Jun 1995 | $91.36 | $92.96 | $80.14 | $83.35 | -8.77% | 56,545 |
| May 1995 | $81.74 | $97.77 | $81.74 | $91.36 | +9.62% | 127,357 |
| Apr 1995 | $75.33 | $84.95 | $72.13 | $83.35 | +10.64% | 135,431 |
| Mar 1995 | $72.13 | $81.74 | $72.13 | $75.33 | 0.00% | 67,336 |
| Feb 1995 | $62.51 | $76.93 | $60.91 | $75.33 | +14.63% | 78,613 |
| Jan 1995 | $62.51 | $67.32 | $57.70 | $65.72 | +5.13% | 48,822 |
| Dec 1994 | $61.20 | $62.51 | $52.46 | $62.51 | +2.14% | 53,817 |
| Nov 1994 | $62.66 | $64.11 | $56.83 | $61.20 | -2.33% | 55,951 |
| Oct 1994 | $64.11 | $64.11 | $58.28 | $62.66 | +2.38% | 47,011 |
| Sep 1994 | $65.57 | $68.48 | $58.28 | $61.20 | -4.55% | 58,281 |
| Aug 1994 | $59.74 | $65.57 | $58.28 | $64.11 | +11.39% | 37,319 |
| Jul 1994 | $58.28 | $59.74 | $53.91 | $57.56 | -3.66% | 50,683 |
| Jun 1994 | $64.11 | $65.57 | $58.28 | $59.74 | -6.82% | 47,527 |
| May 1994 | $51.00 | $64.11 | $51.00 | $64.11 | +20.55% | 87,985 |
| Apr 1994 | $53.91 | $55.37 | $49.54 | $53.18 | -1.35% | 34,212 |
| Mar 1994 | $56.83 | $58.28 | $52.46 | $53.91 | 0.00% | 21,791 |
| Feb 1994 | $53.91 | $61.20 | $51.00 | $53.91 | 0.00% | 63,070 |
| Jan 1994 | $54.31 | $55.37 | $50.27 | $53.91 | +1.75% | 26,804 |
| Dec 1993 | $47.69 | $56.96 | $47.69 | $52.99 | +5.26% | 28,425 |
| Nov 1993 | $42.39 | $54.31 | $41.06 | $50.34 | +21.60% | 68,548 |
| Oct 1993 | $41.06 | $42.39 | $40.40 | $41.39 | -0.79% | 15,175 |
| Sep 1993 | $39.74 | $42.39 | $39.74 | $41.73 | 0.00% | 17,669 |
| Aug 1993 | $39.74 | $43.71 | $38.41 | $41.73 | +8.62% | 24,181 |
| Jul 1993 | $43.05 | $45.04 | $37.09 | $38.41 | -12.12% | 35,727 |
| Jun 1993 | $42.39 | $45.04 | $41.06 | $43.71 | +3.13% | 23,630 |
| May 1993 | $39.74 | $43.71 | $39.74 | $42.39 | 0.00% | 17,440 |
| Apr 1993 | $39.74 | $43.71 | $37.09 | $42.39 | +3.23% | 29,802 |
| Mar 1993 | $43.71 | $45.04 | $37.09 | $41.06 | -6.06% | 30,911 |
| Feb 1993 | $47.69 | $47.69 | $41.06 | $43.71 | -8.33% | 13,775 |
| Jan 1993 | $46.36 | $49.01 | $43.71 | $47.69 | +2.86% | 24,758 |
| Dec 1992 | $36.13 | $46.36 | $33.72 | $46.36 | +20.31% | 218,191 |
| Nov 1992 | $33.72 | $38.53 | $30.11 | $38.53 | +14.29% | 81,776 |
| Oct 1992 | $28.90 | $34.92 | $28.90 | $33.72 | +7.69% | 19,329 |
| Sep 1992 | $31.31 | $36.13 | $28.90 | $31.31 | +8.33% | 51,670 |
| Aug 1992 | $32.51 | $34.32 | $28.90 | $28.90 | -15.79% | 12,084 |
| Jul 1992 | $34.92 | $34.92 | $32.51 | $34.32 | -1.72% | 17,685 |
| Jun 1992 | $34.92 | $38.53 | $31.31 | $34.92 | -9.37% | 14,430 |
| May 1992 | $36.13 | $44.56 | $34.92 | $38.53 | 0.00% | 40,111 |
| Apr 1992 | $38.53 | $40.94 | $36.13 | $38.53 | -3.03% | 19,103 |
| Mar 1992 | $36.13 | $42.15 | $36.13 | $39.74 | +4.76% | 38,112 |
| Feb 1992 | $30.11 | $39.74 | $26.49 | $37.93 | +43.18% | 86,861 |
| Jan 1992 | $25.29 | $32.51 | $22.88 | $26.49 | +4.76% | 83,437 |
| Dec 1991 | $25.29 | $26.49 | $21.68 | $25.29 | 0.00% | 18,662 |
| Nov 1991 | $26.49 | $28.30 | $22.88 | $25.29 | -4.55% | 9,426 |
| Oct 1991 | $25.29 | $27.70 | $22.88 | $26.49 | +10.00% | 15,946 |
| Sep 1991 | $24.08 | $26.49 | $21.68 | $24.08 | 0.00% | 23,791 |
| Aug 1991 | $21.68 | $24.08 | $20.47 | $24.08 | +5.26% | 36,085 |
| Jul 1991 | $21.68 | $23.48 | $19.27 | $22.88 | +5.56% | 9,154 |
| Jun 1991 | $19.87 | $22.88 | $19.27 | $21.68 | +9.09% | 7,765 |
| May 1991 | $18.06 | $24.08 | $15.65 | $19.87 | +13.79% | 18,497 |
| Apr 1991 | $18.06 | $20.47 | $14.45 | $17.46 | -3.33% | 35,481 |
| Mar 1991 | $19.27 | $19.27 | $17.46 | $18.06 | -6.25% | 4,858 |
| Feb 1991 | $17.46 | $21.07 | $17.46 | $19.27 | +18.52% | 22,897 |
| Jan 1991 | $15.05 | $18.06 | $15.05 | $16.26 | -3.57% | 8,909 |
| Dec 1990 | $16.86 | $18.06 | $13.85 | $16.86 | +3.70% | 28,148 |
| Nov 1990 | $46.96 | $48.17 | $9.63 | $16.26 | -65.38% | 21,861 |
| Oct 1990 | $44.56 | $49.37 | $38.53 | $46.96 | +5.41% | 109,054 |
| Sep 1990 | $43.35 | $44.56 | $41.55 | $44.56 | +2.78% | 23,003 |
| Aug 1990 | $56.60 | $56.60 | $38.53 | $43.35 | -23.40% | 30,581 |
| Jul 1990 | $59.01 | $62.62 | $55.39 | $56.60 | -4.08% | 59,917 |
| Jun 1990 | $49.37 | $59.61 | $48.77 | $59.01 | +19.51% | 37,390 |
| May 1990 | $45.76 | $50.58 | $44.56 | $49.37 | +7.89% | 26,095 |
| Apr 1990 | $46.36 | $46.96 | $42.75 | $45.76 | -1.30% | 17,498 |
| Mar 1990 | $46.36 | $48.77 | $45.16 | $46.36 | 0.00% | 9,568 |
| Feb 1990 | $44.56 | $49.37 | $43.35 | $46.36 | +4.05% | 16,443 |
| Jan 1990 | $49.97 | $50.58 | $43.95 | $44.56 | -8.64% | 9,070 |
| Dec 1989 | $49.97 | $54.19 | $46.96 | $48.77 | -2.41% | 20,050 |
| Nov 1989 | $50.58 | $52.38 | $44.56 | $49.97 | -4.60% | 25,763 |
| Oct 1989 | $59.01 | $59.01 | $51.78 | $52.38 | -12.12% | 17,707 |
| Sep 1989 | $57.80 | $59.61 | $57.80 | $59.61 | +3.12% | 9,487 |
| Aug 1989 | $56.00 | $59.01 | $54.19 | $57.80 | +3.23% | 27,860 |
| Jul 1989 | $52.38 | $56.00 | $52.38 | $56.00 | +6.90% | 9,862 |
| Jun 1989 | $48.17 | $53.59 | $48.17 | $52.38 | +8.75% | 15,113 |
| May 1989 | $43.35 | $49.97 | $43.35 | $48.17 | +11.11% | 26,221 |
| Apr 1989 | $42.15 | $43.95 | $41.55 | $43.35 | +2.86% | 14,536 |
| Mar 1989 | $40.94 | $42.75 | $40.34 | $42.15 | +2.94% | 13,493 |
| Feb 1989 | $41.55 | $42.75 | $40.94 | $40.94 | -1.45% | 14,761 |
| Jan 1989 | $39.14 | $44.56 | $39.14 | $41.55 | +4.55% | 35,186 |
| Dec 1988 | $35.52 | $39.74 | $35.52 | $39.74 | +11.86% | 22,193 |
| Nov 1988 | $36.13 | $36.73 | $35.52 | $35.52 | -1.67% | 37,018 |
| Oct 1988 | $37.33 | $37.93 | $35.52 | $36.13 | -3.23% | 11,252 |
| Sep 1988 | $32.51 | $38.53 | $32.51 | $37.33 | +12.73% | 34,793 |
| Aug 1988 | $36.73 | $36.73 | $30.11 | $33.12 | -8.33% | 9,320 |
| Jul 1988 | $28.90 | $37.33 | $28.90 | $36.13 | +25.00% | 32,926 |
| Jun 1988 | $28.30 | $30.11 | $28.30 | $28.90 | +4.35% | 28,069 |
| May 1988 | $28.30 | $28.90 | $26.49 | $27.70 | -2.13% | 18,020 |
| Apr 1988 | $27.70 | $28.90 | $26.49 | $28.30 | 0.00% | 4,815 |
| Mar 1988 | $29.50 | $29.50 | $27.09 | $28.30 | -4.08% | 12,226 |
| Feb 1988 | $29.50 | $29.50 | $28.30 | $29.50 | +4.26% | 13,473 |
| Jan 1988 | $25.29 | $31.31 | $25.29 | $28.30 | +17.50% | 22,878 |
| Dec 1987 | $21.07 | $25.29 | $19.87 | $24.08 | +11.11% | 5,476 |
| Nov 1987 | $16.26 | $22.28 | $15.65 | $21.68 | +33.33% | 4,526 |
| Oct 1987 | $24.08 | $24.69 | $14.45 | $16.26 | -35.71% | 24,828 |
| Sep 1987 | $25.29 | $25.29 | $24.08 | $25.29 | 0.00% | 7,553 |
| Aug 1987 | $22.88 | $25.89 | $22.88 | $25.29 | +10.53% | 27,714 |
| Jul 1987 | $20.47 | $24.08 | $20.47 | $22.88 | +11.77% | 10,405 |
| Jun 1987 | $19.27 | $21.68 | $19.27 | $20.47 | +6.25% | 5,353 |
| May 1987 | $21.68 | $22.88 | $19.27 | $19.27 | -15.79% | 3,860 |
| Apr 1987 | $24.08 | $24.08 | $21.07 | $22.88 | -5.00% | 8,947 |
| Mar 1987 | $19.27 | $24.69 | $19.27 | $24.08 | +25.00% | 28,568 |
| Feb 1987 | $16.86 | $20.47 | $16.86 | $19.27 | +10.34% | 13,741 |
| Jan 1987 | $15.05 | $18.67 | $15.05 | $17.46 | +16.00% | 20,470 |
| Dec 1986 | $15.05 | $15.65 | $13.85 | $15.05 | +8.70% | 43,514 |
| Nov 1986 | $15.05 | $15.05 | $13.85 | $13.85 | -8.00% | 3,300 |
| Oct 1986 | $13.85 | $17.46 | $13.85 | $15.05 | +8.70% | 14,799 |
| Sep 1986 | $15.65 | $16.86 | $12.04 | $13.85 | -11.54% | 6,497 |
| Aug 1986 | $15.65 | $16.26 | $15.05 | $15.65 | 0.00% | 10,983 |
| Jul 1986 | $15.05 | $16.86 | $14.45 | $15.65 | +4.00% | 13,328 |
| Jun 1986 | $14.45 | $15.65 | $13.85 | $15.05 | +4.17% | 10,255 |
| May 1986 | $14.45 | $17.46 | $12.64 | $14.45 | 0.00% | 16,461 |
| Apr 1986 | $13.25 | $15.05 | $11.44 | $14.45 | +9.09% | 40,814 |
| Mar 1986 | $14.45 | $14.45 | $12.64 | $13.25 | -8.33% | 4,754 |
| Feb 1986 | $16.26 | $16.86 | $13.25 | $14.45 | -11.11% | 9,341 |
| Jan 1986 | $17.46 | $17.46 | $16.26 | $16.26 | -3.57% | 6,704 |
| Dec 1985 | $16.26 | $17.46 | $15.05 | $16.86 | +3.70% | 26,658 |
| Nov 1985 | $16.26 | $17.46 | $16.26 | $16.26 | 0.00% | 8,156 |
| Oct 1985 | $15.65 | $17.46 | $15.65 | $16.26 | +3.85% | 9,611 |
| Sep 1985 | $16.26 | $16.86 | $15.05 | $15.65 | -7.14% | 4,692 |
| Aug 1985 | $17.46 | $18.06 | $15.65 | $16.86 | -3.45% | 16,280 |
| Jul 1985 | $21.07 | $21.07 | $17.46 | $17.46 | -14.71% | 17,105 |
| Jun 1985 | $20.47 | $20.47 | $19.27 | $20.47 | -10.53% | 18,643 |
| May 1985 | $22.88 | $22.88 | $21.68 | $22.88 | 0.00% | 5,686 |
| Apr 1985 | $22.88 | $24.69 | $22.88 | $22.88 | 0.00% | 9,069 |
| Mar 1985 | $23.48 | $24.08 | $22.28 | $22.88 | -2.56% | 5,233 |
| Feb 1985 | $24.69 | $26.49 | $22.88 | $23.48 | -4.88% | 16,172 |
| Jan 1985 | $25.89 | $25.89 | $24.08 | $24.69 | -4.65% | 8,594 |
| Dec 1984 | $24.08 | $25.89 | $24.08 | $25.89 | +7.50% | 19,824 |
| Nov 1984 | $24.69 | $24.69 | $24.08 | $24.08 | 0.00% | 10,524 |
| Oct 1984 | $24.08 | $24.69 | $24.08 | $24.08 | 0.00% | 13,453 |
| Sep 1984 | $24.69 | $24.69 | $22.88 | $24.08 | 0.00% | 45,446 |
| Aug 1984 | $25.29 | $26.49 | $23.48 | $24.08 | -4.76% | 22,171 |
| Jul 1984 | $28.30 | $28.90 | $25.29 | $25.29 | -10.64% | 31,681 |
| Jun 1984 | $24.08 | $28.90 | $24.08 | $28.30 | +20.51% | 78,308 |
| May 1984 | $30.71 | $31.31 | $23.48 | $23.48 | -23.53% | 43,328 |
| Apr 1984 | $35.52 | $37.93 | $28.30 | $30.71 | -10.53% | 29,416 |
| Mar 1984 | $37.93 | $43.35 | $33.72 | $34.32 | -8.06% | 72,600 |
| Feb 1984 | $44.56 | $45.76 | $35.52 | $37.33 | -13.89% | 85,556 |
| Jan 1984 | $43.95 | $45.16 | $40.34 | $43.35 | -1.37% | 79,116 |
| Dec 1983 | $42.15 | $46.36 | $42.15 | $43.95 | +5.80% | 59,872 |
| Nov 1983 | $46.96 | $49.37 | $40.94 | $41.55 | +16.95% | 94,439 |
| Oct 1983 | $28.90 | $36.13 | $28.90 | $35.52 | +31.11% | 59,708 |
| Sep 1983 | $38.53 | $40.94 | $27.09 | $27.09 | -29.69% | 54,830 |
| Aug 1983 | $40.34 | $41.55 | $38.53 | $38.53 | -4.48% | 43,137 |
| Jul 1983 | $39.14 | $45.16 | $39.14 | $40.34 | +3.08% | 56,386 |
| Jun 1983 | $37.33 | $41.55 | $36.73 | $39.14 | +4.84% | 86,884 |
| May 1983 | $33.12 | $37.93 | $30.11 | $37.33 | +10.71% | 65,584 |
| Apr 1983 | $26.49 | $34.92 | $24.69 | $33.72 | +27.27% | 31,824 |
| Mar 1983 | $19.87 | $27.09 | $19.27 | $26.49 | +33.33% | 36,082 |
| Feb 1983 | $21.68 | $22.28 | $19.87 | $19.87 | -8.33% | 20,743 |
| Jan 1983 | $16.86 | $22.88 | $16.26 | $21.68 | +28.57% | 24,599 |
| Dec 1982 | $13.85 | $19.87 | $13.85 | $16.86 | +21.74% | 52,355 |
| Nov 1982 | $13.25 | $15.05 | $12.64 | $13.85 | +4.55% | 42,103 |
| Oct 1982 | $13.85 | $14.45 | $13.25 | $13.25 | -4.35% | 12,560 |
| Sep 1982 | $13.25 | $15.05 | $13.25 | $13.85 | +4.55% | 23,584 |
| Aug 1982 | $13.25 | $13.85 | $13.25 | $13.25 | 0.00% | 12,602 |
| Jul 1982 | $12.64 | $14.45 | $12.64 | $13.25 | +4.76% | 10,525 |
| Jun 1982 | $12.64 | $13.85 | $12.64 | $12.64 | 0.00% | 17,915 |
| May 1982 | $12.64 | $12.64 | $12.04 | $12.64 | 0.00% | 11,563 |
| Apr 1982 | $13.25 | $13.85 | $12.64 | $12.64 | -4.54% | 5,958 |
| Mar 1982 | $13.85 | $14.45 | $13.25 | $13.25 | -4.35% | 10,193 |
| Feb 1982 | $12.64 | $14.45 | $12.64 | $13.85 | +9.52% | 11,875 |
| Jan 1982 | $12.64 | $13.25 | $12.64 | $12.64 | 0.00% | 16,314 |
| Dec 1981 | $12.64 | $13.25 | $12.04 | $12.64 | 0.00% | 41,685 |
| Nov 1981 | $13.85 | $14.45 | $12.64 | $12.64 | -8.69% | 10,629 |
| Oct 1981 | $12.04 | $15.05 | $12.04 | $13.85 | +21.05% | 31,803 |
| Sep 1981 | $12.64 | $13.25 | $11.44 | $11.44 | -9.52% | 11,648 |
| Aug 1981 | $12.64 | $15.05 | $12.64 | $12.64 | 0.00% | 28,506 |
| Jul 1981 | $12.64 | $13.25 | $11.44 | $12.64 | 0.00% | 52,044 |
| Jun 1981 | $12.04 | $13.25 | $11.44 | $12.64 | +5.00% | 25,018 |
| May 1981 | $13.85 | $13.85 | $10.84 | $12.04 | -13.04% | 28,092 |
| Apr 1981 | $14.45 | $15.65 | $13.85 | $13.85 | -4.17% | 22,070 |
| Mar 1981 | $14.45 | $15.65 | $13.85 | $14.45 | +4.35% | 24,638 |
| Feb 1981 | $13.85 | $16.26 | $13.25 | $13.85 | -4.17% | 40,420 |
| Jan 1981 | $7.83 | $15.05 | $7.83 | $14.45 | +100.00% | 63,487 |
| Dec 1980 | $8.43 | $9.03 | $6.62 | $7.23 | -14.28% | 30,602 |
| Nov 1980 | $10.84 | $11.44 | $8.43 | $8.43 | -22.22% | 21,364 |
| Oct 1980 | $9.03 | $12.04 | $9.03 | $10.84 | +20.00% | 25,555 |
| Sep 1980 | $10.84 | $10.84 | $9.03 | $9.03 | -16.67% | 12,291 |
| Aug 1980 | $10.84 | $12.04 | $10.84 | $10.84 | 0.00% | 11,168 |
| Jul 1980 | $8.43 | $12.64 | $8.43 | $10.84 | +28.57% | 17,252 |
| Jun 1980 | $8.43 | $10.84 | $8.43 | $8.43 | 0.00% | 7,724 |
| May 1980 | $8.43 | $10.84 | $7.83 | $8.43 | 0.00% | 7,223 |
| Apr 1980 | $7.23 | $11.44 | $7.23 | $8.43 | +16.67% | 9,029 |
| Mar 1980 | $7.83 | $10.24 | $7.23 | $7.23 | – | 7,245 |
Seasonality
BH 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 | 0.5% | 4.7% | -5.2% | 2.0% | -2.6% | 6.7% | -1.5% | 3.1% | -2.0% | -1.3% | 6.5% | 5.0% |
| Months up | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 12.8% | 3.4% | -15.0% | -6.2% | -6.1% | 46.7% | -6.7% | -2.3% | -11.5% | 14.5% | ||
| 2025 | -8.8% | 5.7% | -11.7% | 7.6% | 6.1% | 18.2% | 5.5% | 0.8% | 4.1% | 11.6% | -18.7% | 13.1% |
| 2024 | -6.2% | 12.0% | 9.5% | 3.9% | 1.0% | -2.8% | 3.8% | -10.8% | -3.9% | -1.0% | 23.6% | 20.8% |
| 2023 | 17.5% | 10.3% | -5.9% | 2.4% | 19.0% | -4.3% | 3.1% | -8.4% | -10.8% | -11.0% | -1.3% | 13.1% |
| 2022 | -16.9% | 16.0% | 5.2% | -5.7% | -2.0% | -8.2% | -2.0% | 12.2% | -14.3% | 19.3% | 4.3% | -3.5% |
| 2021 | 3.2% | 2.1% | 13.3% | 0.2% | 20.4% | -0.4% | 3.1% | 6.3% | -1.7% | -3.2% | -14.7% | 0.5% |
| 2020 | -5.2% | -2.8% | -51.3% | 36.2% | -13.0% | 13.3% | -5.9% | 52.6% | -10.2% | -5.9% | 33.7% | -0.7% |
| 2019 | 15.3% | 2.4% | 5.5% | -1.4% | -35.0% | 14.6% | -12.6% | -3.4% | 24.3% | -23.4% | 35.1% | 1.4% |
| 2018 | -0.4% | 1.6% | -2.6% | -16.2% | -5.7% | -14.7% | 3.2% | 4.3% | -8.2% | -21.4% | 0.4% | -20.6% |
| 2017 | -6.3% | -3.1% | 0.6% | -1.2% | -10.9% | 5.1% | -6.4% | -20.5% | 11.9% | 7.2% | -4.0% | 20.8% |