BHP Group Ltd (BHP) stock
BHPNYSEMetal MiningFiscal year ends June 30Also trades as BHPLF
$81.82−0.40 (-0.49%)
Close on Oct 29, 2026Market cap $207.88BP/E 21.2Yield 3.25%
Price history
BHP share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$81.82
-0.49% on the day
52-week range
$52.18 – $98.71
-17.1% from the high
Change over 52 weeks
+41.2%
From $57.96 on Oct 29, 2025
Average volume
2.67M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $83.55 | $87.51 | $76.97 | $81.82 | -3.56% | 61,945,381 |
| Sep 2026 | $93.03 | $94.49 | $82.93 | $84.84 | -9.67% | 54,831,070 |
| Aug 2026 | $83.23 | $98.71 | $82.71 | $93.92 | +11.16% | 57,428,475 |
| Jul 2026 | $81.19 | $86.33 | $76.81 | $84.49 | +1.42% | 53,393,313 |
| Jun 2026 | $88.70 | $93.83 | $79.73 | $83.31 | -6.30% | 64,438,534 |
| May 2026 | $79.09 | $91.45 | $77.47 | $88.91 | +12.12% | 49,775,527 |
| Apr 2026 | $73.52 | $81.26 | $70.78 | $79.30 | +9.02% | 51,930,334 |
| Mar 2026 | $81.57 | $83.22 | $64.53 | $72.74 | -10.83% | 91,294,795 |
| Feb 2026 | $69.28 | $82.34 | $68.69 | $81.57 | +18.68% | 85,485,874 |
| Jan 2026 | $61.57 | $74.98 | $61.14 | $68.73 | +13.85% | 90,772,481 |
| Dec 2025 | $55.25 | $62.01 | $54.98 | $60.37 | +10.31% | 64,072,525 |
| Nov 2025 | $56.18 | $56.76 | $52.18 | $54.73 | -4.07% | 51,245,670 |
| Oct 2025 | $55.75 | $58.92 | $53.47 | $57.05 | +2.33% | 83,025,025 |
| Sep 2025 | $55.00 | $56.50 | $51.83 | $55.75 | -0.04% | 65,541,148 |
| Aug 2025 | $50.82 | $56.29 | $50.41 | $55.77 | +10.07% | 56,079,129 |
| Jul 2025 | $48.13 | $55.38 | $48.05 | $50.67 | +5.36% | 83,518,826 |
| Jun 2025 | $48.90 | $51.05 | $45.74 | $48.09 | -1.84% | 59,056,329 |
| May 2025 | $48.16 | $51.01 | $47.42 | $48.99 | +3.03% | 53,998,612 |
| Apr 2025 | $48.53 | $49.55 | $39.73 | $47.55 | -2.04% | 84,421,858 |
| Mar 2025 | $49.98 | $50.86 | $47.30 | $48.54 | +0.12% | 61,501,229 |
| Feb 2025 | $48.35 | $52.52 | $48.08 | $48.48 | -1.36% | 44,919,399 |
| Jan 2025 | $49.23 | $50.49 | $48.06 | $49.15 | +0.66% | 49,575,958 |
| Dec 2024 | $52.87 | $54.67 | $48.68 | $48.83 | -7.26% | 41,656,266 |
| Nov 2024 | $56.09 | $58.51 | $51.12 | $52.65 | -5.07% | 48,083,155 |
| Oct 2024 | $61.76 | $63.21 | $55.04 | $55.46 | -10.71% | 47,993,136 |
| Sep 2024 | $52.74 | $62.56 | $50.90 | $62.11 | +12.66% | 61,301,500 |
| Aug 2024 | $54.99 | $55.98 | $51.73 | $55.13 | -0.72% | 55,879,200 |
| Jul 2024 | $57.81 | $60.03 | $53.48 | $55.53 | -2.73% | 45,742,000 |
| Jun 2024 | $59.03 | $59.77 | $55.68 | $57.09 | -4.10% | 40,975,900 |
| May 2024 | $55.30 | $62.28 | $54.81 | $59.53 | +7.92% | 48,453,100 |
| Apr 2024 | $58.25 | $60.54 | $55.16 | $55.16 | -4.39% | 64,383,900 |
| Mar 2024 | $57.86 | $59.09 | $55.09 | $57.69 | +0.61% | 51,639,400 |
| Feb 2024 | $61.39 | $62.04 | $56.79 | $57.34 | -6.34% | 48,603,300 |
| Jan 2024 | $67.99 | $68.41 | $59.68 | $61.22 | -10.38% | 54,107,700 |
| Dec 2023 | $61.96 | $69.11 | $60.54 | $68.31 | +12.06% | 49,261,600 |
| Nov 2023 | $57.54 | $62.67 | $56.82 | $60.96 | +6.83% | 39,661,400 |
| Oct 2023 | $56.50 | $58.44 | $54.28 | $57.06 | +0.32% | 57,363,700 |
| Sep 2023 | $58.41 | $59.30 | $54.85 | $56.88 | -1.06% | 48,961,900 |
| Aug 2023 | $61.45 | $61.60 | $54.73 | $57.49 | -8.24% | 60,007,000 |
| Jul 2023 | $60.55 | $64.48 | $56.93 | $62.65 | +4.99% | 48,443,100 |
| Jun 2023 | $55.44 | $64.17 | $55.24 | $59.67 | +8.69% | 58,185,300 |
| May 2023 | $59.43 | $61.68 | $54.41 | $54.90 | -7.01% | 59,438,900 |
| Apr 2023 | $62.50 | $63.36 | $56.93 | $59.04 | -6.89% | 55,405,200 |
| Mar 2023 | $63.00 | $66.01 | $56.48 | $63.41 | +4.00% | 75,439,800 |
| Feb 2023 | $69.91 | $70.44 | $59.84 | $60.97 | -13.09% | 62,814,600 |
| Jan 2023 | $61.58 | $71.52 | $61.05 | $70.15 | +13.05% | 59,431,900 |
| Dec 2022 | $62.79 | $65.18 | $60.48 | $62.05 | -1.19% | 49,471,800 |
| Nov 2022 | $50.34 | $63.19 | $47.47 | $62.80 | +31.33% | 81,963,400 |
| Oct 2022 | $51.00 | $53.49 | $46.92 | $47.82 | -4.44% | 81,459,500 |
| Sep 2022 | $50.37 | $54.90 | $47.39 | $50.04 | -8.84% | 90,026,900 |
| Aug 2022 | $54.48 | $60.81 | $52.77 | $54.89 | -0.27% | 73,822,700 |
| Jul 2022 | $54.19 | $55.31 | $47.35 | $55.04 | -2.03% | 67,777,500 |
| Jun 2022 | $72.25 | $72.82 | $54.04 | $56.18 | -20.49% | 72,967,200 |
| May 2022 | $66.94 | $72.18 | $60.70 | $70.66 | +5.49% | 74,117,100 |
| Apr 2022 | $78.51 | $79.66 | $63.86 | $66.98 | -13.29% | 78,258,900 |
| Mar 2022 | $68.09 | $78.74 | $63.37 | $77.25 | +13.95% | 117,407,000 |
| Feb 2022 | $63.98 | $70.94 | $62.27 | $67.79 | +6.59% | 131,045,500 |
| Jan 2022 | $60.59 | $69.56 | $60.14 | $63.60 | +5.39% | 123,864,300 |
| Dec 2021 | $56.45 | $60.96 | $54.00 | $60.35 | +7.40% | 70,207,000 |
| Nov 2021 | $54.82 | $57.06 | $51.88 | $56.19 | +2.46% | 68,542,300 |
| Oct 2021 | $53.51 | $58.46 | $52.43 | $54.84 | +2.47% | 64,984,300 |
| Sep 2021 | $65.01 | $65.55 | $52.31 | $53.52 | -19.08% | 94,323,000 |
| Aug 2021 | $79.71 | $80.30 | $62.54 | $66.14 | -15.81% | 73,828,600 |
| Jul 2021 | $73.22 | $80.50 | $71.81 | $78.56 | +7.87% | 32,733,900 |
| Jun 2021 | $76.13 | $76.58 | $68.54 | $72.83 | -1.73% | 33,939,400 |
| May 2021 | $73.43 | $82.07 | $71.73 | $74.11 | +1.86% | 39,104,700 |
| Apr 2021 | $69.77 | $76.11 | $68.51 | $72.76 | +4.86% | 39,724,700 |
| Mar 2021 | $77.01 | $81.82 | $66.33 | $69.39 | -8.59% | 65,208,000 |
| Feb 2021 | $68.83 | $80.49 | $66.41 | $75.91 | +13.67% | 50,017,300 |
| Jan 2021 | $68.00 | $74.41 | $66.58 | $66.78 | +2.20% | 55,534,300 |
| Dec 2020 | $57.21 | $66.79 | $57.19 | $65.34 | +17.12% | 42,988,500 |
| Nov 2020 | $48.45 | $57.93 | $47.94 | $55.79 | +15.96% | 41,292,200 |
| Oct 2020 | $51.86 | $53.18 | $46.90 | $48.11 | -6.96% | 48,516,800 |
| Sep 2020 | $56.14 | $56.95 | $51.43 | $51.71 | -6.08% | 47,001,000 |
| Aug 2020 | $53.48 | $58.35 | $53.25 | $55.06 | +4.20% | 36,370,700 |
| Jul 2020 | $49.48 | $54.45 | $49.04 | $52.84 | +6.25% | 44,844,300 |
| Jun 2020 | $47.34 | $52.86 | $47.17 | $49.73 | +5.58% | 43,431,000 |
| May 2020 | $38.83 | $47.49 | $38.32 | $47.10 | +15.78% | 47,727,900 |
| Apr 2020 | $36.34 | $42.27 | $35.68 | $40.68 | +10.87% | 60,253,900 |
| Mar 2020 | $43.41 | $45.82 | $29.78 | $36.69 | -15.28% | 138,359,800 |
| Feb 2020 | $50.96 | $53.00 | $42.57 | $43.31 | -15.26% | 47,861,500 |
| Jan 2020 | $55.22 | $56.78 | $51.01 | $51.11 | -6.58% | 43,919,100 |
| Dec 2019 | $51.47 | $55.78 | $50.44 | $54.71 | +6.17% | 26,705,700 |
| Nov 2019 | $49.25 | $52.35 | $49.18 | $51.53 | +5.36% | 31,320,200 |
| Oct 2019 | $49.46 | $50.06 | $46.84 | $48.91 | -0.95% | 36,206,300 |
| Sep 2019 | $48.21 | $52.39 | $48.21 | $49.38 | +0.45% | 36,492,700 |
| Aug 2019 | $53.73 | $54.37 | $46.61 | $49.16 | -10.50% | 48,972,200 |
| Jul 2019 | $58.92 | $59.02 | $54.32 | $54.93 | -5.47% | 33,745,500 |
| Jun 2019 | $51.79 | $58.49 | $51.75 | $58.11 | +11.94% | 37,797,900 |
| May 2019 | $53.10 | $53.60 | $50.21 | $51.91 | -1.96% | 43,070,700 |
| Apr 2019 | $56.22 | $57.25 | $52.86 | $52.95 | -3.15% | 36,097,000 |
| Mar 2019 | $53.01 | $54.95 | $51.01 | $54.67 | +3.35% | 46,008,200 |
| Feb 2019 | $50.92 | $54.73 | $50.24 | $52.90 | +3.34% | 38,185,000 |
| Jan 2019 | $46.64 | $51.25 | $46.21 | $51.19 | +6.01% | 55,103,700 |
| Dec 2018 | $46.85 | $48.72 | $43.92 | $48.29 | +8.86% | 79,700,800 |
| Nov 2018 | $47.75 | $49.10 | $43.65 | $44.36 | -3.94% | 54,359,700 |
| Oct 2018 | $50.01 | $50.84 | $43.71 | $46.18 | -7.34% | 64,567,900 |
| Sep 2018 | $47.18 | $50.26 | $43.19 | $49.84 | +3.75% | 37,023,100 |
| Aug 2018 | $51.37 | $51.46 | $46.33 | $48.04 | -8.08% | 46,760,100 |
| Jul 2018 | $48.74 | $52.62 | $47.76 | $52.26 | +4.50% | 49,174,500 |
| Jun 2018 | $50.31 | $52.17 | $47.10 | $50.01 | +0.46% | 50,655,500 |
| May 2018 | $46.38 | $52.14 | $45.69 | $49.78 | +6.48% | 48,559,000 |
| Apr 2018 | $44.40 | $48.64 | $43.10 | $46.75 | +5.22% | 52,759,400 |
| Mar 2018 | $45.89 | $47.07 | $43.35 | $44.43 | -4.45% | 63,471,900 |
| Feb 2018 | $48.76 | $50.04 | $44.07 | $46.50 | -5.14% | 67,221,300 |
| Jan 2018 | $46.75 | $50.79 | $46.62 | $49.02 | +6.59% | 53,663,900 |
| Dec 2017 | $41.67 | $46.64 | $40.58 | $45.99 | +10.69% | 37,427,600 |
| Nov 2017 | $42.42 | $43.80 | $40.72 | $41.55 | +1.39% | 51,861,800 |
| Oct 2017 | $40.78 | $43.14 | $40.19 | $40.98 | +1.11% | 51,570,300 |
| Sep 2017 | $43.88 | $44.62 | $39.92 | $40.53 | -6.83% | 51,891,100 |
| Aug 2017 | $41.62 | $43.63 | $39.67 | $43.50 | +4.42% | 52,326,600 |
| Jul 2017 | $35.94 | $41.77 | $35.92 | $41.66 | +17.06% | 52,671,100 |
| Jun 2017 | $35.10 | $36.08 | $33.42 | $35.59 | +1.42% | 67,297,300 |
| May 2017 | $35.80 | $37.02 | $33.37 | $35.09 | -1.43% | 54,604,300 |
| Apr 2017 | $36.49 | $38.50 | $34.63 | $35.60 | -1.98% | 60,506,900 |
| Mar 2017 | $38.57 | $39.12 | $35.18 | $36.32 | -3.97% | 75,098,400 |
| Feb 2017 | $41.50 | $41.68 | $37.52 | $37.82 | -8.40% | 59,131,400 |
| Jan 2017 | $36.96 | $41.79 | $36.61 | $41.29 | +15.40% | 51,891,100 |
| Dec 2016 | $37.74 | $40.20 | $35.27 | $35.78 | -4.69% | 56,860,800 |
| Nov 2016 | $35.50 | $39.12 | $33.65 | $37.54 | +7.20% | 84,099,300 |
| Oct 2016 | $34.80 | $36.16 | $33.31 | $35.02 | +1.07% | 63,475,600 |
| Sep 2016 | $29.93 | $35.00 | $29.30 | $34.65 | +15.50% | 74,733,600 |
| Aug 2016 | $29.89 | $33.62 | $28.77 | $30.00 | +1.04% | 79,308,000 |
| Jul 2016 | $28.25 | $31.64 | $27.45 | $29.69 | +3.96% | 87,357,800 |
| Jun 2016 | $26.30 | $29.92 | $25.75 | $28.56 | +5.90% | 128,125,300 |
| May 2016 | $31.66 | $31.67 | $25.99 | $26.97 | -13.94% | 98,040,900 |
| Apr 2016 | $24.99 | $32.99 | $23.40 | $31.34 | +21.00% | 100,790,100 |
| Mar 2016 | $23.68 | $29.40 | $23.09 | $25.90 | +14.55% | 109,457,600 |
| Feb 2016 | $21.81 | $25.54 | $20.12 | $22.61 | +3.20% | 93,522,800 |
| Jan 2016 | $25.07 | $25.50 | $18.46 | $21.91 | -14.95% | 102,232,600 |
| Dec 2015 | $26.94 | $27.36 | $23.21 | $25.76 | -3.45% | 104,137,400 |
| Nov 2015 | $32.56 | $34.34 | $25.91 | $26.68 | -18.88% | 82,981,000 |
| Oct 2015 | $32.43 | $38.10 | $31.76 | $32.89 | +4.02% | 67,592,400 |
| Sep 2015 | $34.42 | $36.14 | $30.15 | $31.62 | -14.15% | 68,907,600 |
| Aug 2015 | $37.51 | $40.03 | $31.59 | $36.83 | -4.01% | 69,763,100 |
| Jul 2015 | $40.78 | $41.70 | $35.79 | $38.37 | -5.75% | 64,875,300 |
| Jun 2015 | $44.58 | $45.24 | $40.49 | $40.71 | -8.78% | 42,170,000 |
| May 2015 | $52.33 | $52.46 | $44.12 | $44.63 | -12.98% | 43,009,070 |
| Apr 2015 | $45.99 | $52.46 | $43.83 | $51.29 | +10.37% | 51,037,792 |
| Mar 2015 | $52.23 | $52.58 | $44.07 | $46.47 | -11.52% | 55,413,349 |
| Feb 2015 | $46.96 | $52.98 | $46.60 | $52.52 | +13.36% | 55,990,807 |
| Jan 2015 | $47.47 | $47.62 | $42.92 | $46.33 | -2.09% | 63,493,004 |
| Dec 2014 | $50.96 | $52.16 | $44.90 | $47.32 | -8.35% | 73,169,009 |
| Nov 2014 | $59.45 | $60.33 | $51.57 | $51.63 | -13.14% | 47,388,008 |
| Oct 2014 | $58.66 | $60.17 | $55.59 | $59.44 | +0.95% | 75,861,895 |
| Sep 2014 | $68.84 | $68.89 | $58.57 | $58.88 | -14.21% | 51,101,723 |
| Aug 2014 | $70.84 | $72.76 | $67.88 | $68.63 | -3.46% | 39,408,226 |
| Jul 2014 | $68.90 | $73.91 | $68.87 | $71.09 | +3.86% | 35,018,471 |
| Jun 2014 | $68.05 | $69.44 | $65.54 | $68.45 | +0.84% | 31,999,598 |
| May 2014 | $69.65 | $72.40 | $67.59 | $67.88 | -3.77% | 32,780,210 |
| Apr 2014 | $68.80 | $72.40 | $68.56 | $70.54 | +4.09% | 35,245,544 |
| Mar 2014 | $68.13 | $68.99 | $63.54 | $67.77 | -1.64% | 46,391,188 |
| Feb 2014 | $63.77 | $71.26 | $62.68 | $68.90 | +7.74% | 39,116,340 |
| Jan 2014 | $67.37 | $67.76 | $62.81 | $63.95 | -6.23% | 44,556,237 |
| Dec 2013 | $67.20 | $68.20 | $63.62 | $68.20 | -0.03% | 33,943,528 |
| Nov 2013 | $70.92 | $72.96 | $67.73 | $68.22 | -3.49% | 23,713,794 |
| Oct 2013 | $66.09 | $72.91 | $64.67 | $70.69 | +6.30% | 30,452,518 |
| Sep 2013 | $66.01 | $70.17 | $63.91 | $66.50 | +5.09% | 27,386,693 |
| Aug 2013 | $63.60 | $68.48 | $62.60 | $63.28 | +0.88% | 42,590,545 |
| Jul 2013 | $58.05 | $64.99 | $55.66 | $62.73 | +8.79% | 43,261,215 |
| Jun 2013 | $65.92 | $66.84 | $56.58 | $57.66 | -11.73% | 53,003,144 |
| May 2013 | $66.55 | $70.80 | $64.75 | $65.32 | -2.83% | 53,239,479 |
| Apr 2013 | $68.21 | $71.46 | $63.19 | $67.22 | -1.77% | 61,688,593 |
| Mar 2013 | $74.03 | $75.01 | $68.43 | $68.43 | -8.59% | 48,877,018 |
| Feb 2013 | $79.45 | $80.54 | $73.90 | $74.86 | -4.90% | 38,400,046 |
| Jan 2013 | $80.21 | $80.30 | $76.00 | $78.72 | +0.38% | 40,413,982 |
| Dec 2012 | $72.44 | $78.58 | $71.43 | $78.42 | +8.86% | 42,411,165 |
| Nov 2012 | $70.82 | $73.31 | $67.40 | $72.04 | +1.84% | 46,031,713 |
| Oct 2012 | $69.26 | $72.58 | $67.30 | $70.74 | +3.10% | 49,695,432 |
| Sep 2012 | $65.33 | $73.00 | $63.00 | $68.61 | +4.27% | 49,522,510 |
| Aug 2012 | $67.06 | $70.60 | $64.80 | $65.80 | -0.81% | 43,818,998 |
| Jul 2012 | $65.62 | $67.30 | $60.73 | $66.34 | +1.59% | 67,388,495 |
| Jun 2012 | $60.45 | $67.57 | $59.87 | $65.30 | +6.13% | 71,036,321 |
| May 2012 | $74.57 | $76.10 | $60.35 | $61.53 | -17.19% | 79,545,034 |
| Apr 2012 | $72.63 | $74.59 | $68.54 | $74.30 | +2.62% | 61,759,041 |
| Mar 2012 | $77.25 | $77.79 | $69.96 | $72.40 | -5.75% | 66,494,369 |
| Feb 2012 | $80.30 | $82.23 | $75.20 | $76.82 | -3.30% | 58,289,376 |
| Jan 2012 | $74.63 | $81.92 | $72.16 | $79.44 | +12.47% | 64,575,540 |
| Dec 2011 | $74.60 | $77.77 | $67.25 | $70.63 | -6.04% | 57,907,258 |
| Nov 2011 | $74.50 | $80.22 | $66.30 | $75.17 | -3.73% | 77,051,335 |
| Oct 2011 | $65.44 | $84.37 | $62.54 | $78.08 | +17.52% | 102,113,169 |
| Sep 2011 | $85.07 | $85.84 | $65.82 | $66.44 | -21.99% | 92,323,293 |
| Aug 2011 | $92.76 | $92.90 | $71.81 | $85.17 | -6.97% | 125,816,828 |
| Jul 2011 | $94.45 | $97.37 | $89.09 | $91.55 | -3.25% | 59,369,063 |
| Jun 2011 | $95.23 | $95.33 | $86.34 | $94.63 | -0.83% | 69,560,513 |
| May 2011 | $100.58 | $101.75 | $90.03 | $95.42 | -5.75% | 88,736,635 |
| Apr 2011 | $96.18 | $104.59 | $95.69 | $101.24 | +5.59% | 81,755,252 |
| Mar 2011 | $95.16 | $96.66 | $83.85 | $95.88 | +1.35% | 87,478,782 |
| Feb 2011 | $90.30 | $96.23 | $90.25 | $94.60 | +6.26% | 69,326,357 |
| Jan 2011 | $93.66 | $93.93 | $86.48 | $89.03 | -4.19% | 53,344,147 |
| Dec 2010 | $84.53 | $93.56 | $84.41 | $92.92 | +12.77% | 48,729,645 |
| Nov 2010 | $83.62 | $92.62 | $81.56 | $82.40 | -0.22% | 69,000,268 |
| Oct 2010 | $77.71 | $83.51 | $75.92 | $82.58 | +8.20% | 71,438,928 |
| Sep 2010 | $68.88 | $77.75 | $68.53 | $76.32 | +14.77% | 63,365,957 |
| Aug 2010 | $74.42 | $76.27 | $64.14 | $66.50 | -7.93% | 79,614,769 |
| Jul 2010 | $62.65 | $73.78 | $60.93 | $72.23 | +16.52% | 83,215,806 |
| Jun 2010 | $63.88 | $71.10 | $58.38 | $61.99 | -4.40% | 110,062,877 |
| May 2010 | $72.06 | $72.87 | $58.43 | $64.84 | -10.92% | 145,563,521 |
| Apr 2010 | $82.27 | $83.20 | $72.64 | $72.79 | -9.37% | 80,097,645 |
| Mar 2010 | $73.65 | $81.84 | $73.29 | $80.32 | +9.53% | 85,528,850 |
| Feb 2010 | $70.45 | $75.70 | $66.51 | $73.33 | +5.71% | 105,735,193 |
| Jan 2010 | $78.99 | $82.74 | $68.80 | $69.37 | -9.41% | 79,154,035 |
| Dec 2009 | $76.90 | $78.75 | $72.00 | $76.58 | +1.70% | 71,426,052 |
| Nov 2009 | $66.16 | $77.51 | $64.58 | $75.30 | +14.82% | 80,712,449 |
| Oct 2009 | $64.80 | $74.98 | $61.67 | $65.58 | -0.65% | 104,381,987 |
| Sep 2009 | $62.62 | $69.46 | $60.07 | $66.01 | +5.96% | 80,734,919 |
| Aug 2009 | $63.44 | $64.93 | $58.01 | $62.30 | +1.57% | 83,986,487 |
| Jul 2009 | $55.01 | $61.89 | $47.81 | $61.34 | +15.02% | 99,408,758 |
| Jun 2009 | $57.37 | $61.30 | $50.84 | $53.33 | -2.68% | 133,071,087 |
| May 2009 | $47.27 | $55.27 | $46.87 | $54.80 | +16.84% | 105,127,297 |
| Apr 2009 | $42.46 | $49.03 | $42.24 | $46.90 | +7.92% | 105,539,391 |
| Mar 2009 | $33.96 | $47.46 | $32.25 | $43.46 | +22.49% | 147,782,453 |
| Feb 2009 | $35.45 | $46.12 | $34.29 | $35.48 | -3.01% | 121,866,453 |
| Jan 2009 | $42.75 | $47.50 | $34.43 | $36.58 | -12.49% | 103,470,429 |
| Dec 2008 | $36.87 | $44.20 | $31.51 | $41.80 | +7.18% | 112,191,250 |
| Nov 2008 | $37.78 | $43.01 | $23.91 | $39.00 | +2.96% | 133,190,397 |
| Oct 2008 | $50.74 | $50.91 | $28.07 | $37.88 | -25.21% | 176,630,778 |
| Sep 2008 | $62.74 | $66.92 | $48.10 | $50.65 | -26.28% | 145,124,264 |
| Aug 2008 | $70.36 | $70.94 | $61.44 | $68.71 | -5.54% | 79,974,615 |
| Jul 2008 | $80.41 | $81.58 | $67.44 | $72.74 | -12.37% | 100,891,229 |
| Jun 2008 | $82.69 | $85.64 | $77.18 | $83.01 | +1.01% | 94,094,856 |
| May 2008 | $79.15 | $93.15 | $76.10 | $82.18 | +4.55% | 102,974,706 |
| Apr 2008 | $63.53 | $84.19 | $63.49 | $78.60 | +22.49% | 106,328,305 |
| Mar 2008 | $70.48 | $73.97 | $59.01 | $64.17 | -10.00% | 92,935,107 |
| Feb 2008 | $72.10 | $74.22 | $62.67 | $71.30 | +8.31% | 89,893,589 |
| Jan 2008 | $69.23 | $70.79 | $52.34 | $65.83 | -3.53% | 111,414,933 |
| Dec 2007 | $73.31 | $76.73 | $65.48 | $68.24 | -7.65% | 56,489,440 |
| Nov 2007 | $81.79 | $82.20 | $67.04 | $73.89 | -13.09% | 133,608,219 |
| Oct 2007 | $77.65 | $85.19 | $74.64 | $85.02 | +11.02% | 110,902,416 |
| Sep 2007 | $60.73 | $76.69 | $60.72 | $76.58 | +24.46% | 72,556,069 |
| Aug 2007 | $60.85 | $62.79 | $48.16 | $61.53 | -0.98% | 105,877,682 |
| Jul 2007 | $59.04 | $67.12 | $58.92 | $62.14 | +6.75% | 68,018,381 |
| Jun 2007 | $51.94 | $59.02 | $51.90 | $58.21 | +13.51% | 64,528,348 |
| May 2007 | $47.46 | $52.37 | $46.89 | $51.28 | +7.78% | 70,950,463 |
| Apr 2007 | $47.22 | $49.88 | $46.84 | $47.58 | +0.78% | 46,653,746 |
| Mar 2007 | $40.69 | $47.54 | $39.30 | $47.21 | +12.86% | 69,735,730 |
| Feb 2007 | $40.72 | $45.89 | $39.90 | $41.83 | +4.76% | 63,565,813 |
| Jan 2007 | $38.65 | $40.43 | $35.43 | $39.93 | +3.10% | 80,336,100 |
| Dec 2006 | $40.41 | $41.21 | $37.37 | $38.73 | -4.06% | 51,640,800 |
| Nov 2006 | $42.41 | $43.21 | $38.23 | $40.37 | -2.65% | 58,950,400 |
| Oct 2006 | $37.37 | $41.91 | $34.87 | $41.47 | +12.38% | 54,451,900 |
| Sep 2006 | $41.05 | $42.70 | $33.84 | $36.90 | -10.04% | 66,225,700 |
| Aug 2006 | $40.74 | $42.83 | $39.82 | $41.02 | -0.24% | 52,912,200 |
| Jul 2006 | $42.31 | $43.53 | $39.19 | $41.12 | -2.03% | 55,221,600 |
| Jun 2006 | $40.77 | $42.67 | $34.88 | $41.97 | -0.45% | 79,464,000 |
| May 2006 | $45.50 | $49.44 | $38.75 | $42.16 | -5.05% | 84,374,100 |
| Apr 2006 | $40.46 | $45.97 | $40.25 | $44.40 | +14.34% | 53,418,700 |
| Mar 2006 | $35.23 | $39.31 | $32.59 | $38.83 | +10.41% | 50,367,800 |
| Feb 2006 | $38.73 | $38.73 | $33.85 | $35.17 | -8.48% | 53,547,300 |
| Jan 2006 | $33.32 | $38.71 | $33.32 | $38.43 | +14.99% | 43,931,500 |
| Dec 2005 | $32.00 | $33.81 | $32.00 | $33.42 | +3.89% | 25,111,000 |
| Nov 2005 | $31.52 | $33.00 | $30.35 | $32.17 | +3.61% | 25,735,000 |
| Oct 2005 | $33.65 | $33.90 | $29.24 | $31.05 | -9.16% | 35,474,900 |
| Sep 2005 | $31.96 | $34.48 | $31.00 | $34.18 | +9.17% | 29,999,000 |
| Aug 2005 | $29.60 | $32.55 | $29.41 | $31.31 | +5.71% | 30,159,400 |
| Jul 2005 | $27.25 | $29.98 | $27.10 | $29.62 | +8.50% | 20,026,900 |
| Jun 2005 | $25.20 | $28.63 | $25.13 | $27.30 | +8.76% | 25,304,200 |
| May 2005 | $25.40 | $26.12 | $23.46 | $25.10 | -0.71% | 23,089,600 |
| Apr 2005 | $28.85 | $28.86 | $24.29 | $25.28 | -9.65% | 43,330,800 |
| Mar 2005 | $30.14 | $30.70 | $26.70 | $27.98 | -9.04% | 41,432,600 |
| Feb 2005 | $26.10 | $31.01 | $25.37 | $30.76 | +20.53% | 30,751,100 |
| Jan 2005 | $24.15 | $25.66 | $22.58 | $25.52 | +6.24% | 26,373,400 |
| Dec 2004 | $23.99 | $24.15 | $21.85 | $24.02 | +1.09% | 19,992,800 |
| Nov 2004 | $20.90 | $24.38 | $20.65 | $23.76 | +14.95% | 17,537,800 |
| Oct 2004 | $20.82 | $22.09 | $19.80 | $20.67 | -0.39% | 28,993,400 |
| Sep 2004 | $18.66 | $20.89 | $18.16 | $20.75 | +10.90% | 19,298,600 |
| Aug 2004 | $18.35 | $19.60 | $18.31 | $18.71 | +1.24% | 13,163,800 |
| Jul 2004 | $17.59 | $18.89 | $17.36 | $18.48 | +5.48% | 13,424,600 |
| Jun 2004 | $17.31 | $17.69 | $16.40 | $17.52 | +1.57% | 13,466,500 |
| May 2004 | $16.40 | $17.44 | $14.61 | $17.25 | +5.12% | 12,671,400 |
| Apr 2004 | $18.95 | $19.46 | $15.95 | $16.41 | -12.62% | 14,730,700 |
| Mar 2004 | $19.48 | $19.90 | $17.51 | $18.78 | -1.73% | 21,795,300 |
| Feb 2004 | $17.20 | $20.10 | $16.91 | $19.11 | +11.75% | 19,385,500 |
| Jan 2004 | $18.40 | $19.46 | $16.63 | $17.10 | -6.35% | 15,410,500 |
| Dec 2003 | $16.30 | $18.49 | $16.26 | $18.26 | +11.00% | 11,684,333 |
| Nov 2003 | $16.35 | $16.75 | $15.50 | $16.45 | -0.18% | 6,933,250 |
| Oct 2003 | $14.10 | $16.90 | $14.08 | $16.48 | +16.22% | 8,362,351 |
| Sep 2003 | $14.60 | $15.00 | $14.05 | $14.18 | -0.63% | 8,901,880 |
| Aug 2003 | $13.08 | $14.38 | $12.90 | $14.27 | +9.77% | 5,829,402 |
| Jul 2003 | $11.62 | $13.34 | $11.30 | $13.00 | +12.17% | 6,135,248 |
| Jun 2003 | $11.40 | $12.39 | $11.40 | $11.59 | +0.78% | 4,656,665 |
| May 2003 | $11.15 | $11.50 | $10.80 | $11.50 | +3.14% | 3,638,487 |
| Apr 2003 | $11.03 | $11.95 | $10.80 | $11.15 | +0.45% | 3,424,106 |
| Mar 2003 | $11.30 | $11.54 | $10.29 | $11.10 | -1.16% | 4,422,244 |
| Feb 2003 | $10.40 | $11.40 | $10.40 | $11.23 | +6.45% | 4,633,877 |
| Jan 2003 | $11.50 | $11.85 | $10.27 | $10.55 | -8.26% | 4,687,787 |
| Dec 2002 | $11.55 | $11.65 | $10.75 | $11.50 | +0.17% | 3,506,819 |
| Nov 2002 | $10.50 | $11.67 | $10.36 | $11.48 | +8.51% | 4,113,657 |
| Oct 2002 | $10.07 | $11.21 | $9.60 | $10.58 | +8.51% | 4,172,103 |
| Sep 2002 | $10.10 | $10.55 | $9.37 | $9.75 | -2.50% | 2,791,846 |
| Aug 2002 | $10.15 | $10.80 | $8.90 | $10.00 | -3.01% | 4,097,934 |
| Jul 2002 | $11.80 | $12.65 | $9.74 | $10.31 | -12.63% | 3,545,433 |
| Jun 2002 | $12.30 | $12.34 | $11.20 | $11.80 | -4.68% | 3,037,554 |
| May 2002 | $11.55 | $12.93 | $11.32 | $12.38 | +7.19% | 2,358,240 |
| Apr 2002 | $12.24 | $12.75 | $11.22 | $11.55 | -5.64% | 2,371,007 |
| Mar 2002 | $12.10 | $12.95 | $11.40 | $12.24 | +0.33% | 2,829,192 |
| Feb 2002 | $11.85 | $12.74 | $11.63 | $12.20 | +5.54% | 3,175,973 |
| Jan 2002 | $10.93 | $12.35 | $10.85 | $11.56 | +7.94% | 5,327,221 |
| Dec 2001 | $10.60 | $11.50 | $10.25 | $10.71 | +1.04% | 2,409,197 |
| Nov 2001 | $9.02 | $10.62 | $8.75 | $10.60 | +15.97% | 2,653,435 |
| Oct 2001 | $8.70 | $9.95 | $8.55 | $9.14 | +6.28% | 2,152,834 |
| Sep 2001 | $9.93 | $10.24 | $7.56 | $8.60 | -14.26% | 1,567,097 |
| Aug 2001 | $10.20 | $10.48 | $9.58 | $10.03 | +1.83% | 1,800,569 |
| Jul 2001 | $22.00 | $23.30 | $9.13 | $9.85 | -54.71% | 2,397,700 |
| Jun 2001 | $22.65 | $23.48 | $21.40 | $21.75 | -3.55% | 1,722,395 |
| May 2001 | $22.30 | $24.80 | $21.90 | $22.55 | +3.06% | 2,093,543 |
| Apr 2001 | $19.28 | $22.80 | $19.22 | $21.88 | +13.43% | 3,514,732 |
| Mar 2001 | $21.90 | $22.58 | $18.80 | $19.29 | -12.12% | 1,541,883 |
| Feb 2001 | $21.20 | $22.20 | $19.85 | $21.95 | +5.68% | 774,369 |
| Jan 2001 | $21.25 | $22.37 | $19.95 | $20.77 | -1.09% | 867,844 |
| Dec 2000 | $20.50 | $21.63 | $20.37 | $21.00 | +4.02% | 580,039 |
| Nov 2000 | $19.94 | $21.06 | $19.06 | $20.19 | +1.89% | 498,274 |
| Oct 2000 | $20.88 | $21.63 | $18.88 | $19.81 | -3.35% | 900,445 |
| Sep 2000 | $22.06 | $23.56 | $20.37 | $20.50 | -6.82% | 880,078 |
| Aug 2000 | $20.94 | $23.06 | $20.81 | $22.00 | +4.45% | 1,909,657 |
| Jul 2000 | $23.13 | $23.81 | $21.00 | $21.06 | -11.32% | 759,072 |
| Jun 2000 | $20.37 | $23.88 | $20.00 | $23.75 | +17.28% | 998,136 |
| May 2000 | $20.94 | $23.00 | $19.31 | $20.25 | -4.42% | 791,249 |
| Apr 2000 | $22.00 | $22.94 | $20.25 | $21.19 | -2.59% | 489,414 |
| Mar 2000 | $19.75 | $22.63 | $18.75 | $21.75 | +8.75% | 692,081 |
| Feb 2000 | $23.69 | $24.13 | $19.63 | $20.00 | -15.57% | 1,149,949 |
| Jan 2000 | $26.56 | $28.50 | $23.31 | $23.69 | -10.82% | 798,634 |
| Dec 1999 | $22.13 | $26.56 | $21.75 | $26.56 | +21.43% | 1,015,333 |
| Nov 1999 | $20.81 | $23.63 | $19.94 | $21.88 | +3.55% | 729,953 |
| Oct 1999 | $23.38 | $24.38 | $21.00 | $21.12 | -9.14% | 587,316 |
| Sep 1999 | $22.25 | $24.13 | $22.25 | $23.25 | +7.51% | 851,808 |
| Aug 1999 | $22.50 | $24.31 | $21.50 | $21.63 | -2.26% | 575,502 |
| Jul 1999 | $23.81 | $25.06 | $22.06 | $22.13 | -6.84% | 716,450 |
| Jun 1999 | $20.63 | $23.75 | $20.31 | $23.75 | +14.46% | 740,295 |
| May 1999 | $22.50 | $23.88 | $20.06 | $20.75 | -7.78% | 1,072,091 |
| Apr 1999 | $17.38 | $22.50 | $16.81 | $22.50 | +30.43% | 1,374,348 |
| Mar 1999 | $15.00 | $18.00 | $14.50 | $17.25 | +14.52% | 867,000 |
| Feb 1999 | $14.94 | $16.13 | $14.50 | $15.06 | +2.12% | 744,621 |
| Jan 1999 | $15.25 | $16.44 | $14.44 | $14.75 | +2.61% | 702,102 |
| Dec 1998 | $15.63 | $15.75 | $12.94 | $14.37 | -8.73% | 1,890,455 |
| Nov 1998 | $16.88 | $17.44 | $15.75 | $15.75 | -7.69% | 573,813 |
| Oct 1998 | $14.25 | $17.44 | $13.50 | $17.06 | +19.21% | 715,293 |
| Sep 1998 | $13.87 | $15.56 | $13.63 | $14.31 | +4.09% | 1,052,151 |
| Aug 1998 | $16.19 | $17.25 | $13.75 | $13.75 | -14.06% | 668,762 |
| Jul 1998 | $17.25 | $19.00 | $16.00 | $16.00 | -5.54% | 742,404 |
| Jun 1998 | $17.00 | $17.19 | $15.06 | $16.94 | -1.45% | 1,164,299 |
| May 1998 | $19.81 | $19.81 | $16.63 | $17.19 | -12.97% | 824,378 |
| Apr 1998 | $20.44 | $20.69 | $19.50 | $19.75 | -4.53% | 1,312,946 |
| Mar 1998 | $19.69 | $21.50 | $19.50 | $20.69 | +5.08% | 1,260,302 |
| Feb 1998 | $20.63 | $20.81 | $18.69 | $19.69 | +0.64% | 552,082 |
| Jan 1998 | $18.38 | $19.75 | $16.81 | $19.56 | +5.74% | 1,034,848 |
| Dec 1997 | $19.25 | $19.75 | $16.69 | $18.50 | +1.37% | 2,132,891 |
| Nov 1997 | $20.94 | $21.12 | $17.69 | $18.25 | -9.32% | 1,884,126 |
| Oct 1997 | $23.56 | $24.13 | $18.81 | $20.13 | -14.13% | 2,741,733 |
| Sep 1997 | $24.81 | $25.38 | $22.75 | $23.44 | -6.72% | 1,258,403 |
| Aug 1997 | $26.88 | $26.88 | $24.50 | $25.13 | -6.51% | 1,048,037 |
| Jul 1997 | $29.75 | $30.00 | $26.13 | $26.88 | -9.66% | 805,177 |
| Jun 1997 | $29.13 | $30.00 | $28.25 | $29.75 | +3.03% | 415,356 |
| May 1997 | $28.50 | $30.25 | $27.63 | $28.88 | +1.76% | 3,288,961 |
| Apr 1997 | $26.25 | $28.50 | $25.75 | $28.37 | +7.08% | 3,168,376 |
| Mar 1997 | $26.50 | $27.75 | $26.13 | $26.50 | -0.47% | 281,157 |
| Feb 1997 | $27.38 | $28.00 | $26.37 | $26.63 | -2.29% | 433,603 |
| Jan 1997 | $28.00 | $29.38 | $27.25 | $27.25 | -3.54% | 249,825 |
| Dec 1996 | $29.63 | $29.63 | $26.63 | $28.25 | -4.64% | 462,620 |
| Nov 1996 | $26.88 | $29.63 | $25.63 | $29.63 | +10.23% | 953,297 |
| Oct 1996 | $25.75 | $28.00 | $25.25 | $26.88 | +4.37% | 306,479 |
| Sep 1996 | $27.12 | $27.50 | $24.75 | $25.75 | -5.94% | 371,465 |
| Aug 1996 | $26.00 | $28.13 | $26.00 | $27.38 | +2.34% | 158,774 |
| Jul 1996 | $27.50 | $28.00 | $25.00 | $26.75 | -4.04% | 371,359 |
| Jun 1996 | $29.81 | $30.31 | $27.75 | $27.88 | -7.66% | 329,371 |
| May 1996 | $30.94 | $31.81 | $30.00 | $30.19 | -2.23% | 1,002,461 |
| Apr 1996 | $28.56 | $31.44 | $28.25 | $30.88 | +8.81% | 498,593 |
| Mar 1996 | $29.06 | $29.25 | $27.75 | $28.37 | -1.94% | 316,500 |
| Feb 1996 | $28.25 | $28.94 | $27.69 | $28.94 | +2.89% | 233,999 |
| Jan 1996 | $28.50 | $29.25 | $27.25 | $28.13 | -0.44% | 312,280 |
| Dec 1995 | $27.38 | $28.88 | $27.25 | $28.25 | +3.91% | 372,415 |
| Nov 1995 | $26.50 | $27.56 | $26.37 | $27.19 | +0.46% | 151,076 |
| Oct 1995 | $27.69 | $27.75 | $26.37 | $27.06 | -1.14% | 468,631 |
| Sep 1995 | $28.63 | $29.19 | $27.06 | $27.38 | -5.81% | 795,892 |
| Aug 1995 | $29.06 | $29.94 | $27.75 | $29.06 | +1.31% | 312,491 |
| Jul 1995 | $24.50 | $29.13 | $24.50 | $28.69 | +16.20% | 454,916 |
| Jun 1995 | $25.44 | $25.44 | $24.31 | $24.69 | -3.19% | 734,702 |
| May 1995 | $29.13 | $30.44 | $24.94 | $25.50 | -11.69% | 495,428 |
| Apr 1995 | $26.13 | $29.31 | $26.00 | $28.88 | +9.48% | 456,182 |
| Mar 1995 | $27.63 | $27.63 | $26.13 | $26.37 | -4.09% | 551,554 |
| Feb 1995 | $27.75 | $28.06 | $26.25 | $27.50 | -1.34% | 469,475 |
| Jan 1995 | $30.00 | $30.00 | $27.69 | $27.88 | -9.53% | 478,970 |
| Dec 1994 | $29.13 | $31.19 | $28.19 | $30.81 | +7.41% | 515,473 |
| Nov 1994 | $30.56 | $30.56 | $27.50 | $28.69 | -6.33% | 271,346 |
| Oct 1994 | $29.19 | $30.63 | $27.88 | $30.63 | +5.83% | 346,040 |
| Sep 1994 | $30.19 | $30.25 | $28.88 | $28.94 | -5.32% | 641,229 |
| Aug 1994 | $28.63 | $30.56 | $28.44 | $30.56 | +8.91% | 367,773 |
| Jul 1994 | $26.13 | $28.13 | $25.13 | $28.06 | +7.42% | 328,738 |
| Jun 1994 | $27.19 | $28.00 | $25.81 | $26.13 | -2.79% | 312,280 |
| May 1994 | $24.31 | $27.38 | $23.19 | $26.88 | +10.54% | 201,294 |
| Apr 1994 | $22.50 | $24.88 | $22.50 | $24.31 | +5.14% | 437,403 |
| Mar 1994 | $25.63 | $25.63 | $23.00 | $23.13 | -10.84% | 2,266,351 |
| Feb 1994 | $27.50 | $28.00 | $25.75 | $25.94 | -5.03% | 591,433 |
| Jan 1994 | $23.88 | $27.44 | $23.88 | $27.31 | +15.00% | 1,092,558 |
| Dec 1993 | $21.81 | $23.75 | $21.81 | $23.75 | +9.51% | 412,083 |
| Nov 1993 | $23.75 | $24.19 | $21.63 | $21.69 | -8.20% | 175,341 |
| Oct 1993 | $21.38 | $23.63 | $21.38 | $23.63 | +11.51% | 255,732 |
| Sep 1993 | $21.50 | $21.63 | $20.00 | $21.19 | -2.87% | 346,884 |
| Aug 1993 | $20.69 | $21.88 | $20.06 | $21.81 | +6.40% | 173,231 |
| Jul 1993 | $19.00 | $20.50 | $18.94 | $20.50 | +7.89% | 218,596 |
| Jun 1993 | $19.38 | $19.50 | $18.63 | $19.00 | -4.70% | 150,021 |
| May 1993 | $20.44 | $20.44 | $18.63 | $19.94 | -2.45% | 225,348 |
| Apr 1993 | $20.44 | $21.63 | $20.44 | $20.44 | -1.51% | 260,585 |
| Mar 1993 | $20.37 | $21.12 | $19.94 | $20.75 | +5.40% | 138,416 |
| Feb 1993 | $17.88 | $19.88 | $17.88 | $19.69 | +11.31% | 840,624 |
| Jan 1993 | $18.38 | $18.38 | $17.00 | $17.69 | -3.41% | 251,512 |
| Dec 1992 | $15.38 | $18.38 | $15.38 | $18.31 | +16.27% | 388,240 |
| Nov 1992 | $15.12 | $16.13 | $14.13 | $15.75 | +1.20% | 364,608 |
| Oct 1992 | $16.88 | $16.94 | $15.50 | $15.56 | -7.78% | 153,608 |
| Sep 1992 | $18.38 | $18.38 | $16.81 | $16.88 | -8.78% | 77,648 |
| Aug 1992 | $20.19 | $20.19 | $17.88 | $18.50 | -8.36% | 144,324 |
| Jul 1992 | $21.25 | $21.31 | $20.00 | $20.19 | -5.56% | 170,699 |
| Jun 1992 | $21.81 | $22.13 | $21.00 | $21.38 | -2.56% | 151,709 |
| May 1992 | $21.50 | $21.94 | $20.81 | $21.94 | +2.93% | 104,023 |
| Apr 1992 | $20.44 | $21.31 | $19.88 | $21.31 | +3.33% | 68,997 |
| Mar 1992 | $20.50 | $20.75 | $19.88 | $20.63 | +0.30% | 174,919 |
| Feb 1992 | $20.44 | $20.88 | $19.88 | $20.56 | +0.61% | 130,820 |
| Jan 1992 | $20.50 | $21.44 | $20.06 | $20.44 | 0.00% | 199,395 |
| Dec 1991 | $21.50 | $21.88 | $19.44 | $20.44 | -5.49% | 157,406 |
| Nov 1991 | $23.69 | $23.75 | $21.50 | $21.63 | -8.47% | 172,598 |
| Oct 1991 | $22.44 | $23.63 | $22.00 | $23.63 | +7.69% | 157,828 |
| Sep 1991 | $21.56 | $22.25 | $21.50 | $21.94 | +3.85% | 188,001 |
| Aug 1991 | $21.06 | $21.88 | $19.88 | $21.12 | +0.60% | 258,897 |
| Jul 1991 | $19.25 | $21.06 | $19.25 | $21.00 | +9.80% | 385,708 |
| Jun 1991 | $19.00 | $19.25 | $18.31 | $19.13 | +1.66% | 232,311 |
| May 1991 | $19.00 | $20.19 | $18.56 | $18.81 | -0.99% | 166,479 |
| Apr 1991 | $17.13 | $19.75 | $17.13 | $19.00 | +11.76% | 373,470 |
| Mar 1991 | $16.63 | $17.31 | $16.25 | $17.00 | +2.26% | 81,235 |
| Feb 1991 | $15.75 | $16.69 | $15.50 | $16.63 | +4.31% | 234,632 |
| Jan 1991 | $15.63 | $16.13 | $14.50 | $15.94 | +2.00% | 441,201 |
| Dec 1990 | $16.63 | $16.63 | $15.31 | $15.63 | -6.37% | 375,158 |
| Nov 1990 | $16.13 | $17.00 | $15.69 | $16.69 | +3.09% | 130,187 |
| Oct 1990 | $17.56 | $17.69 | $15.69 | $16.19 | -7.50% | 327,261 |
| Sep 1990 | $17.81 | $18.81 | $17.25 | $17.50 | -3.78% | 250,457 |
| Aug 1990 | $17.06 | $18.63 | $16.69 | $18.19 | +6.99% | 485,722 |
| Jul 1990 | $14.88 | $17.19 | $14.88 | $17.00 | +15.25% | 610,845 |
| Jun 1990 | $14.25 | $15.06 | $14.19 | $14.75 | +3.51% | 426,853 |
| May 1990 | $13.25 | $14.44 | $13.25 | $14.25 | +7.55% | 328,316 |
| Apr 1990 | $14.19 | $14.50 | $13.19 | $13.25 | -7.83% | 647,981 |
| Mar 1990 | $14.62 | $15.00 | $14.37 | $14.37 | -2.13% | 166,268 |
| Feb 1990 | $15.25 | $15.50 | $14.37 | $14.69 | -2.89% | 331,692 |
| Jan 1990 | $14.88 | $15.75 | $14.81 | $15.12 | +2.98% | 253,833 |
| Dec 1989 | $14.25 | $14.94 | $13.94 | $14.69 | +4.91% | 147,911 |
| Nov 1989 | $14.81 | $14.81 | $13.75 | $14.00 | -5.09% | 179,561 |
| Oct 1989 | $15.31 | $16.19 | $13.69 | $14.75 | -3.28% | 719,088 |
| Sep 1989 | $15.75 | $16.00 | $14.50 | $15.25 | -3.94% | 508,932 |
| Aug 1989 | $14.81 | $16.13 | $14.81 | $15.88 | +8.09% | 983,260 |
| Jul 1989 | $13.19 | $14.88 | $13.12 | $14.69 | +11.91% | 1,424,883 |
| Jun 1989 | $12.63 | $13.44 | $12.44 | $13.12 | +3.45% | 424,321 |
| May 1989 | $11.69 | $13.31 | $11.69 | $12.69 | +7.41% | 731,748 |
| Apr 1989 | $12.37 | $12.81 | $11.50 | $11.81 | -3.57% | 444,999 |
| Mar 1989 | $11.75 | $12.75 | $11.75 | $12.25 | +4.26% | 330,004 |
| Feb 1989 | $13.25 | $13.25 | $11.19 | $11.75 | -11.32% | 594,387 |
| Jan 1989 | $12.25 | $13.31 | $12.13 | $13.25 | +9.84% | 665,916 |
| Dec 1988 | $11.94 | $12.31 | $11.50 | $12.06 | -2.03% | 336,545 |
| Nov 1988 | $12.50 | $12.63 | $11.94 | $12.31 | -1.00% | 1,466,872 |
| Oct 1988 | $12.37 | $14.81 | $12.13 | $12.44 | -0.50% | 422,633 |
| Sep 1988 | $12.75 | $12.94 | $12.19 | $12.50 | -2.91% | 313,546 |
| Aug 1988 | $13.50 | $13.75 | $12.88 | $12.88 | -3.74% | 453,439 |
| Jul 1988 | $12.63 | $13.81 | $12.63 | $13.38 | +7.54% | 364,819 |
| Jun 1988 | $14.00 | $14.25 | $12.44 | $12.44 | -11.16% | 457,026 |
| May 1988 | $11.50 | $14.00 | $11.06 | $14.00 | +21.08% | 552,398 |
| Apr 1988 | $11.38 | $12.13 | $11.25 | $11.56 | +2.21% | 1,096,778 |
| Mar 1988 | $9.87 | $11.44 | $9.69 | $11.31 | +16.03% | 541,004 |
| Feb 1988 | $9.31 | $9.87 | $9.00 | $9.75 | +4.70% | 617,386 |
| Jan 1988 | $10.25 | $10.75 | $9.19 | $9.31 | -9.15% | 713,813 |
| Dec 1987 | $9.63 | $10.50 | $8.25 | $10.25 | +7.89% | 1,049,725 |
| Nov 1987 | $10.25 | $11.00 | $8.88 | $9.50 | -7.32% | 973,343 |
| Oct 1987 | $15.19 | $15.25 | $9.38 | $10.25 | -32.79% | 1,650,231 |
| Sep 1987 | $14.37 | $16.25 | $14.37 | $15.25 | +7.02% | 985,370 |
| Aug 1987 | $14.62 | $14.62 | $14.06 | $14.25 | -2.98% | 908,355 |
| Jul 1987 | $13.87 | $14.94 | $13.87 | $14.69 | +5.86% | 839,991 |
| Jun 1987 | $13.31 | $14.44 | $13.12 | $13.87 | +4.22% | 2,065,690 |
| May 1987 | $12.75 | $15.25 | $12.75 | $13.31 | +4.41% | 2,195,456 |
| Apr 1987 | $13.12 | $14.17 | $12.75 | $12.75 | -2.86% | 1,776,219 |
| Mar 1987 | $11.77 | $13.75 | $11.46 | $13.12 | +13.51% | 1,853,296 |
| Feb 1987 | $10.10 | $11.67 | $10.10 | $11.56 | +15.63% | 595,020 |
| Jan 1987 | $9.79 | $10.63 | $9.79 | $10.00 | +3.23% | 685,665 |
| Dec 1986 | $9.17 | $9.90 | $9.06 | $9.69 | +5.68% | 552,988 |
| Nov 1986 | $9.06 | $9.27 | $8.65 | $9.17 | +1.15% | 163,946 |
| Oct 1986 | $8.44 | $9.27 | $8.44 | $9.06 | +7.41% | 500,575 |
| Sep 1986 | $7.81 | $8.54 | $7.71 | $8.44 | +5.20% | 772,132 |
| Aug 1986 | $8.02 | $8.54 | $7.81 | $8.02 | 0.00% | 224,717 |
| Jul 1986 | $9.27 | $9.27 | $8.02 | $8.02 | -14.45% | 596,285 |
| Jun 1986 | $10.21 | $10.21 | $9.27 | $9.38 | -9.09% | 703,263 |
| May 1986 | $8.96 | $10.73 | $8.85 | $10.31 | +15.12% | 1,427,160 |
| Apr 1986 | $7.40 | $9.17 | $7.40 | $8.96 | +22.86% | 976,970 |
| Mar 1986 | $7.60 | $7.81 | $7.29 | $7.29 | -1.41% | 5,175,155 |
| Feb 1986 | $8.44 | $8.44 | $7.19 | $7.40 | -14.46% | 1,097,492 |
| Jan 1986 | $8.25 | $9.03 | $8.25 | $8.65 | +4.84% | 2,278,775 |
| Dec 1985 | $7.81 | $8.42 | $7.64 | $8.25 | +4.39% | 1,596,222 |
| Nov 1985 | $7.90 | $8.68 | $7.64 | $7.90 | -2.15% | 1,533,176 |
| Oct 1985 | $7.90 | $8.77 | $7.90 | $8.07 | +5.69% | 1,391,585 |
| Sep 1985 | $6.77 | $7.81 | $6.51 | $7.64 | +11.39% | 632,898 |
| Aug 1985 | $6.68 | $7.03 | $6.60 | $6.86 | +3.95% | 509,387 |
| Jul 1985 | $5.82 | $6.68 | $5.73 | $6.60 | +13.43% | 1,025,614 |
| Jun 1985 | $5.64 | $5.99 | $5.47 | $5.82 | +3.08% | 972,137 |
| May 1985 | $5.56 | $6.42 | $5.56 | $5.64 | +1.57% | 1,520,871 |
| Apr 1985 | $5.02 | $5.64 | $4.86 | $5.56 | +9.09% | 1,558,072 |
| Mar 1985 | $4.94 | $5.25 | $4.71 | $5.09 | +3.12% | 3,134,317 |
| Feb 1985 | $5.25 | $5.25 | $4.48 | $4.94 | -5.88% | 980,683 |
| Jan 1985 | $5.09 | $5.32 | $4.86 | $5.25 | +3.03% | 529,819 |
| Dec 1984 | $5.48 | $5.48 | $4.86 | $5.09 | -7.04% | 660,053 |
| Nov 1984 | $5.32 | $5.71 | $5.32 | $5.48 | +4.41% | 891,637 |
| Oct 1984 | $5.25 | $5.32 | $5.17 | $5.25 | 0.00% | 575,455 |
| Sep 1984 | $5.32 | $5.32 | $5.09 | $5.25 | -2.86% | 453,597 |
| Aug 1984 | $5.02 | $5.71 | $5.02 | $5.40 | +9.37% | 1,531,696 |
| Jul 1984 | $4.94 | $5.02 | $4.71 | $4.94 | 0.00% | 914,026 |
| Jun 1984 | $5.48 | $5.56 | $4.86 | $4.94 | -5.88% | 1,488,114 |
| May 1984 | $6.40 | $6.71 | $5.17 | $5.25 | -17.08% | 1,833,524 |
| Apr 1984 | $6.82 | $6.94 | $6.33 | $6.33 | -7.17% | 1,097,312 |
| Mar 1984 | $6.56 | $6.88 | $6.30 | $6.82 | +2.91% | 1,565,470 |
| Feb 1984 | $6.37 | $6.82 | $6.30 | $6.62 | +4.04% | 2,586,619 |
| Jan 1984 | $6.49 | $6.82 | $6.24 | $6.37 | -1.98% | 1,815,473 |
| Dec 1983 | $6.56 | $6.62 | $6.11 | $6.49 | -0.98% | 1,719,696 |
| Nov 1983 | $5.79 | $6.62 | $5.79 | $6.56 | +14.60% | 2,751,105 |
| Oct 1983 | $5.72 | $6.11 | $5.47 | $5.72 | -1.11% | 2,950,455 |
| Sep 1983 | $5.40 | $5.85 | $5.40 | $5.79 | +13.92% | 3,277,165 |
| Aug 1983 | $4.57 | $5.53 | $4.50 | $5.08 | +11.27% | 4,062,049 |
| Jul 1983 | $3.92 | $4.82 | $3.86 | $4.57 | +24.56% | 2,276,520 |
| Jun 1983 | $3.67 | $3.73 | $3.54 | $3.67 | 0.00% | 984,854 |
| May 1983 | $3.67 | $3.86 | $3.54 | $3.67 | 0.00% | 1,591,102 |
| Apr 1983 | $2.89 | $3.86 | $2.89 | $3.67 | +26.66% | 4,626,261 |
| Mar 1983 | $3.02 | $3.15 | $2.76 | $2.89 | -4.25% | 3,470,363 |
| Feb 1983 | $3.47 | $3.60 | $3.02 | $3.02 | -11.32% | 1,794,762 |
| Jan 1983 | $3.22 | $3.79 | $3.22 | $3.41 | +10.42% | 1,808,709 |
| Dec 1982 | $3.15 | $3.22 | $2.89 | $3.09 | -2.05% | 714,746 |
| Nov 1982 | $3.28 | $3.54 | $3.15 | $3.15 | -1.99% | 488,735 |
| Oct 1982 | $3.54 | $3.73 | $3.22 | $3.22 | -9.09% | 731,154 |
| Sep 1982 | $3.54 | $3.73 | $3.47 | $3.54 | 0.00% | 491,400 |
| Aug 1982 | $3.67 | $3.73 | $3.28 | $3.54 | 0.00% | 502,886 |
| Jul 1982 | $3.67 | $3.73 | $3.34 | $3.54 | -5.17% | 801,499 |
| Jun 1982 | $4.24 | $4.24 | $3.60 | $3.73 | -12.12% | 706,747 |
| May 1982 | $4.24 | $4.63 | $4.18 | $4.24 | 0.00% | 1,002,284 |
| Apr 1982 | $3.86 | $4.37 | $3.73 | $4.24 | +8.19% | 785,502 |
| Mar 1982 | $4.50 | $4.50 | $3.92 | $3.92 | -14.08% | 608,713 |
| Feb 1982 | $5.14 | $5.21 | $4.50 | $4.57 | -11.25% | 559,490 |
| Jan 1982 | $5.98 | $6.04 | $5.02 | $5.14 | -13.98% | 1,018,899 |
| Dec 1981 | $6.24 | $6.49 | $5.85 | $5.98 | -5.10% | 815,238 |
| Nov 1981 | $5.98 | $6.37 | $5.79 | $6.30 | +7.69% | 1,235,475 |
| Oct 1981 | $5.98 | $6.82 | $5.59 | $5.85 | -2.15% | 1,471,534 |
| Sep 1981 | $7.39 | $7.39 | $5.92 | $5.98 | -19.13% | 1,319,768 |
| Aug 1981 | $7.65 | $7.97 | $7.27 | $7.39 | -3.36% | 769,916 |
| Jul 1981 | $8.81 | $8.94 | $7.65 | $7.65 | -13.14% | 562,977 |
| Jun 1981 | $8.68 | $9.07 | $8.62 | $8.81 | +2.24% | 932,349 |
| May 1981 | $8.42 | $8.68 | $7.84 | $8.62 | +3.08% | 1,420,056 |
| Apr 1981 | $8.62 | $9.13 | $8.23 | $8.36 | -2.26% | 1,506,194 |
| Mar 1981 | $7.78 | $8.68 | $7.65 | $8.55 | +9.02% | 1,188,301 |
| Feb 1981 | $8.23 | $8.42 | $7.78 | $7.84 | -6.87% | 802,933 |
| Jan 1981 | $10.03 | $10.16 | $8.42 | $8.42 | -16.03% | 889,485 |
| Dec 1980 | $10.16 | $10.22 | $8.55 | $10.03 | -1.27% | 774,021 |
| Nov 1980 | $10.16 | $10.67 | $10.03 | $10.16 | 0.00% | 814,628 |
| Oct 1980 | $9.65 | $10.22 | $9.13 | $10.16 | +6.04% | 2,179,103 |
| Sep 1980 | $9.13 | $9.71 | $9.13 | $9.58 | +4.93% | 268,259 |
| Aug 1980 | $8.87 | $9.65 | $8.87 | $9.13 | +2.90% | 686,028 |
| Jul 1980 | $9.20 | $9.32 | $8.74 | $8.87 | -1.43% | 581,846 |
| Jun 1980 | $8.42 | $9.32 | $8.29 | $9.00 | +8.53% | 1,175,795 |
| May 1980 | $6.94 | $8.49 | $6.88 | $8.29 | +19.45% | 570,976 |
| Apr 1980 | $6.43 | $7.14 | $6.43 | $6.94 | +9.09% | 487,502 |
| Mar 1980 | $6.49 | $7.07 | $6.37 | $6.37 | – | 184,582 |
Seasonality
BHP 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 | 5.1% | -0.2% | -0.0% | -0.2% | 4.2% | 0.3% | 3.7% | -1.4% | -0.6% | -2.8% | 5.6% | 7.1% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 13.8% | 18.7% | -9.1% | 9.0% | 12.1% | -6.3% | 1.4% | 11.2% | -7.7% | -3.6% | ||
| 2025 | 0.7% | -1.4% | 2.1% | -2.0% | 3.0% | -1.8% | 5.4% | 10.1% | -0.0% | 2.3% | -4.1% | 10.3% |
| 2024 | -10.4% | -6.3% | 3.1% | -4.4% | 7.9% | -4.1% | -2.7% | -0.7% | 15.9% | -10.7% | -5.1% | -7.3% |
| 2023 | 13.1% | -13.1% | 7.0% | -6.9% | -7.0% | 8.7% | 5.0% | -8.2% | 1.7% | 0.3% | 6.8% | 12.1% |
| 2022 | 5.4% | 11.5% | 14.0% | -13.3% | 5.5% | -10.9% | -2.0% | -0.3% | -2.6% | -4.4% | 31.3% | -1.2% |
| 2021 | 2.2% | 13.7% | -6.3% | 4.9% | 1.9% | -1.7% | 7.9% | -15.8% | -13.8% | 2.5% | 2.5% | 7.4% |
| 2020 | -6.6% | -15.3% | -12.8% | 10.9% | 15.8% | 5.6% | 6.3% | 4.2% | -4.2% | -7.0% | 16.0% | 17.1% |
| 2019 | 10.6% | 3.3% | 5.5% | -3.1% | -2.0% | 11.9% | -5.5% | -10.5% | 3.7% | -1.0% | 5.4% | 6.2% |
| 2018 | 6.6% | -5.1% | -2.1% | 5.2% | 6.5% | 0.5% | 4.5% | -8.1% | 6.6% | -7.3% | -3.9% | 8.9% |
| 2017 | 15.4% | -8.4% | -1.9% | -2.0% | -1.4% | 1.4% | 17.1% | 4.4% | -5.0% | 1.1% | 1.4% | 10.7% |