Baker Hughes Co (BKR) stock
BKRNasdaqOil & Gas Field Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 27, 2026Score 8/3098% above fair value
$55.23+0.72 (+1.32%)
Close on Oct 30, 2026Market cap $54.83BP/E –Yield –
Price history
Baker Hughes share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.23
+1.32% on the day
52-week range
$44.26 – $70.41
-21.6% from the high
Change over 52 weeks
+13.7%
From $48.58 on Oct 30, 2025
Average volume
8.11M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.55 | $59.09 | $52.59 | $55.23 | +0.60% | 155,618,731 |
| Sep 2026 | $63.87 | $66.09 | $54.79 | $54.90 | -13.61% | 174,499,266 |
| Aug 2026 | $60.02 | $65.44 | $59.08 | $63.55 | +5.06% | 134,788,712 |
| Jul 2026 | $55.05 | $62.67 | $52.27 | $60.49 | +8.99% | 224,805,129 |
| Jun 2026 | $63.61 | $66.24 | $55.39 | $55.50 | -13.12% | 168,242,078 |
| May 2026 | $69.39 | $70.00 | $62.39 | $63.88 | -8.31% | 160,034,910 |
| Apr 2026 | $60.43 | $70.41 | $58.42 | $69.67 | +14.12% | 179,415,789 |
| Mar 2026 | $66.50 | $67.00 | $53.83 | $61.05 | -6.45% | 250,974,567 |
| Feb 2026 | $55.77 | $65.78 | $55.27 | $65.26 | +16.45% | 164,058,108 |
| Jan 2026 | $45.72 | $58.50 | $45.35 | $56.04 | +23.06% | 204,159,206 |
| Dec 2025 | $50.21 | $51.12 | $44.26 | $45.54 | -9.28% | 158,573,222 |
| Nov 2025 | $48.64 | $50.53 | $45.82 | $50.20 | +3.70% | 128,984,963 |
| Oct 2025 | $48.51 | $50.42 | $43.92 | $48.41 | -0.64% | 179,849,243 |
| Sep 2025 | $45.21 | $50.93 | $44.48 | $48.72 | +7.31% | 141,061,454 |
| Aug 2025 | $44.47 | $45.84 | $41.96 | $45.40 | +0.78% | 103,253,311 |
| Jul 2025 | $38.31 | $46.72 | $37.77 | $45.05 | +17.50% | 192,425,784 |
| Jun 2025 | $37.60 | $40.02 | $36.82 | $38.34 | +3.48% | 150,337,578 |
| May 2025 | $35.11 | $38.50 | $35.10 | $37.05 | +4.66% | 163,487,745 |
| Apr 2025 | $43.77 | $45.00 | $33.60 | $35.40 | -19.45% | 209,542,700 |
| Mar 2025 | $45.07 | $45.36 | $40.50 | $43.95 | -1.44% | 168,585,856 |
| Feb 2025 | $46.92 | $49.40 | $42.97 | $44.59 | -3.44% | 135,451,949 |
| Jan 2025 | $41.59 | $47.60 | $40.89 | $46.18 | +12.58% | 156,076,631 |
| Dec 2024 | $43.90 | $44.23 | $39.32 | $41.02 | -6.67% | 122,932,072 |
| Nov 2024 | $38.13 | $45.17 | $37.54 | $43.95 | +15.41% | 135,856,011 |
| Oct 2024 | $35.87 | $38.30 | $35.76 | $38.08 | +5.34% | 129,684,650 |
| Sep 2024 | $34.56 | $37.14 | $32.25 | $36.15 | +2.79% | 161,753,763 |
| Aug 2024 | $38.42 | $38.58 | $33.90 | $35.17 | -9.17% | 120,895,578 |
| Jul 2024 | $35.35 | $39.05 | $33.31 | $38.72 | +10.09% | 132,070,392 |
| Jun 2024 | $33.48 | $35.30 | $30.93 | $35.17 | +5.05% | 134,624,025 |
| May 2024 | $32.65 | $33.55 | $31.56 | $33.48 | +2.64% | 120,705,976 |
| Apr 2024 | $33.68 | $34.62 | $31.88 | $32.62 | -2.63% | 141,618,496 |
| Mar 2024 | $29.59 | $34.13 | $29.30 | $33.50 | +13.21% | 163,728,244 |
| Feb 2024 | $28.66 | $30.39 | $28.32 | $29.59 | +3.82% | 197,796,832 |
| Jan 2024 | $34.43 | $34.65 | $28.34 | $28.50 | -16.62% | 221,549,942 |
| Dec 2023 | $33.67 | $34.93 | $31.42 | $34.18 | +1.27% | 132,782,182 |
| Nov 2023 | $34.49 | $35.71 | $32.76 | $33.75 | -1.95% | 158,697,208 |
| Oct 2023 | $35.20 | $36.13 | $32.79 | $34.42 | -2.55% | 137,102,008 |
| Sep 2023 | $36.56 | $37.58 | $35.05 | $35.32 | -2.40% | 149,497,865 |
| Aug 2023 | $35.49 | $36.48 | $34.53 | $36.19 | +1.12% | 120,580,654 |
| Jul 2023 | $31.63 | $36.16 | $31.03 | $35.79 | +13.22% | 172,389,143 |
| Jun 2023 | $27.25 | $31.94 | $27.19 | $31.61 | +16.00% | 145,725,867 |
| May 2023 | $28.97 | $29.34 | $26.81 | $27.25 | -6.81% | 157,849,984 |
| Apr 2023 | $30.18 | $30.82 | $28.40 | $29.24 | +1.32% | 117,249,433 |
| Mar 2023 | $30.63 | $32.41 | $26.12 | $28.86 | -5.69% | 178,137,865 |
| Feb 2023 | $31.39 | $33.12 | $29.76 | $30.60 | -3.59% | 116,905,610 |
| Jan 2023 | $29.34 | $32.17 | $27.38 | $31.74 | +7.48% | 126,886,554 |
| Dec 2022 | $29.42 | $29.96 | $27.07 | $29.53 | +1.76% | 180,263,018 |
| Nov 2022 | $28.21 | $31.88 | $27.30 | $29.02 | +4.92% | 158,958,792 |
| Oct 2022 | $21.85 | $27.72 | $21.82 | $27.66 | +31.97% | 185,197,775 |
| Sep 2022 | $24.89 | $26.09 | $20.42 | $20.96 | -17.02% | 232,162,685 |
| Aug 2022 | $25.51 | $26.96 | $23.47 | $25.26 | -1.67% | 198,359,201 |
| Jul 2022 | $29.11 | $29.42 | $23.90 | $25.69 | -11.01% | 196,886,275 |
| Jun 2022 | $36.53 | $38.66 | $28.08 | $28.87 | -19.76% | 221,270,007 |
| May 2022 | $30.74 | $37.96 | $29.97 | $35.98 | +15.99% | 209,969,442 |
| Apr 2022 | $36.70 | $37.91 | $29.46 | $31.02 | -14.80% | 234,009,978 |
| Mar 2022 | $29.61 | $39.78 | $27.72 | $36.41 | +23.93% | 351,130,422 |
| Feb 2022 | $27.02 | $30.11 | $26.21 | $29.38 | +7.07% | 161,825,403 |
| Jan 2022 | $24.10 | $28.40 | $24.10 | $27.44 | +14.05% | 201,379,170 |
| Dec 2021 | $24.24 | $25.53 | $22.77 | $24.06 | +3.08% | 150,204,759 |
| Nov 2021 | $25.13 | $26.09 | $22.30 | $23.34 | -6.94% | 188,394,784 |
| Oct 2021 | $24.92 | $27.66 | $23.95 | $25.08 | +1.42% | 238,015,792 |
| Sep 2021 | $22.70 | $25.87 | $22.43 | $24.73 | +8.56% | 193,021,830 |
| Aug 2021 | $21.27 | $23.32 | $19.84 | $22.78 | +7.25% | 139,471,950 |
| Jul 2021 | $23.46 | $23.76 | $19.23 | $21.24 | -7.13% | 174,054,744 |
| Jun 2021 | $24.98 | $26.41 | $22.51 | $22.87 | -6.27% | 166,164,333 |
| May 2021 | $20.58 | $26.57 | $20.54 | $24.40 | +21.51% | 202,963,590 |
| Apr 2021 | $21.62 | $21.86 | $18.75 | $20.08 | -7.08% | 196,931,878 |
| Mar 2021 | $24.75 | $25.44 | $20.71 | $21.61 | -11.72% | 215,689,819 |
| Feb 2021 | $20.37 | $25.64 | $19.95 | $24.48 | +21.85% | 110,316,735 |
| Jan 2021 | $21.22 | $24.04 | $19.66 | $20.09 | -3.65% | 132,636,570 |
| Dec 2020 | $19.39 | $23.49 | $18.91 | $20.85 | +11.38% | 131,537,976 |
| Nov 2020 | $15.00 | $20.42 | $14.80 | $18.72 | +26.74% | 167,395,170 |
| Oct 2020 | $13.00 | $14.79 | $12.13 | $14.77 | +11.14% | 158,164,640 |
| Sep 2020 | $14.06 | $15.61 | $12.96 | $13.29 | -6.93% | 156,655,066 |
| Aug 2020 | $15.35 | $17.78 | $14.12 | $14.28 | -7.81% | 109,337,773 |
| Jul 2020 | $15.60 | $17.18 | $14.57 | $15.49 | +0.65% | 142,464,984 |
| Jun 2020 | $16.50 | $19.30 | $14.07 | $15.39 | -6.78% | 164,118,148 |
| May 2020 | $13.58 | $16.73 | $12.92 | $16.51 | +18.35% | 109,728,664 |
| Apr 2020 | $10.09 | $14.92 | $9.44 | $13.95 | +32.86% | 151,609,955 |
| Mar 2020 | $16.39 | $17.40 | $9.12 | $10.50 | -34.74% | 236,683,326 |
| Feb 2020 | $21.57 | $22.59 | $15.71 | $16.09 | -25.72% | 137,405,415 |
| Jan 2020 | $25.68 | $25.99 | $21.12 | $21.66 | -15.49% | 119,382,421 |
| Dec 2019 | $22.41 | $25.90 | $21.31 | $25.63 | +14.32% | 100,052,366 |
| Nov 2019 | $21.50 | $23.05 | $21.35 | $22.42 | +4.77% | 80,999,722 |
| Oct 2019 | $23.38 | $23.39 | $20.92 | $21.40 | -7.76% | 107,113,591 |
| Sep 2019 | $21.27 | $24.73 | $21.10 | $23.20 | +6.96% | 252,887,754 |
| Aug 2019 | $24.94 | $25.79 | $20.43 | $21.69 | -14.57% | 98,205,370 |
| Jul 2019 | $24.99 | $25.95 | $22.59 | $25.39 | +3.09% | 97,690,758 |
| Jun 2019 | $21.50 | $25.35 | $21.45 | $24.63 | +15.04% | 87,687,776 |
| May 2019 | $23.95 | $24.34 | $20.60 | $21.41 | -10.87% | 97,940,008 |
| Apr 2019 | $27.92 | $28.15 | $23.75 | $24.02 | -13.35% | 94,122,716 |
| Mar 2019 | $26.58 | $28.65 | $25.22 | $27.72 | +5.08% | 91,581,760 |
| Feb 2019 | $23.52 | $27.09 | $23.38 | $26.38 | +11.92% | 84,915,310 |
| Jan 2019 | $21.19 | $24.96 | $20.54 | $23.57 | +9.63% | 106,530,935 |
| Dec 2018 | $23.34 | $23.55 | $20.09 | $21.50 | -5.78% | 117,593,612 |
| Nov 2018 | $26.91 | $27.79 | $21.67 | $22.82 | -14.50% | 239,591,109 |
| Oct 2018 | $33.91 | $34.06 | $25.55 | $26.69 | -21.11% | 89,816,272 |
| Sep 2018 | $32.98 | $34.49 | $30.45 | $33.83 | +2.61% | 56,167,322 |
| Aug 2018 | $34.24 | $35.55 | $30.81 | $32.97 | -4.66% | 71,717,433 |
| Jul 2018 | $32.83 | $35.38 | $30.81 | $34.58 | +4.69% | 77,335,164 |
| Jun 2018 | $34.98 | $35.68 | $32.03 | $33.03 | -4.51% | 99,197,119 |
| May 2018 | $35.81 | $37.76 | $33.82 | $34.59 | -4.21% | 75,779,620 |
| Apr 2018 | $28.11 | $36.50 | $27.18 | $36.11 | +30.03% | 93,506,173 |
| Mar 2018 | $26.45 | $31.20 | $26.33 | $27.77 | +5.19% | 121,676,189 |
| Feb 2018 | $32.50 | $33.07 | $25.53 | $26.40 | -17.88% | 113,223,648 |
| Jan 2018 | $31.71 | $37.23 | $30.72 | $32.15 | +1.61% | 111,717,523 |
| Dec 2017 | $30.04 | $33.12 | $29.83 | $31.64 | +6.42% | 106,828,460 |
| Nov 2017 | $31.75 | $34.08 | $29.62 | $29.73 | -5.41% | 90,381,577 |
| Oct 2017 | $35.96 | $37.10 | $29.62 | $31.43 | -14.17% | 81,368,658 |
| Sep 2017 | $33.97 | $38.10 | $33.73 | $36.62 | +8.02% | 67,628,534 |
| Aug 2017 | $36.82 | $36.83 | $32.43 | $33.90 | -8.11% | 52,939,425 |
| Jul 2017 | $55.00 | $57.73 | $33.44 | $36.89 | -32.32% | 86,547,276 |
| Jun 2017 | $55.15 | $57.53 | $53.21 | $54.51 | -1.16% | 72,955,600 |
| May 2017 | $59.37 | $60.77 | $54.21 | $55.15 | -7.11% | 57,608,200 |
| Apr 2017 | $59.82 | $62.20 | $56.09 | $59.37 | -0.75% | 45,680,700 |
| Mar 2017 | $60.92 | $62.24 | $55.93 | $59.82 | -0.76% | 57,756,200 |
| Feb 2017 | $63.67 | $63.78 | $59.43 | $60.28 | -4.44% | 47,421,300 |
| Jan 2017 | $65.29 | $65.80 | $60.26 | $63.08 | -2.91% | 50,553,500 |
| Dec 2016 | $64.91 | $68.59 | $63.47 | $64.97 | +0.99% | 65,820,900 |
| Nov 2016 | $55.54 | $64.72 | $53.44 | $64.33 | +16.12% | 82,334,200 |
| Oct 2016 | $50.24 | $62.16 | $49.58 | $55.40 | +9.77% | 110,080,800 |
| Sep 2016 | $49.11 | $51.35 | $47.54 | $50.47 | +2.73% | 77,147,400 |
| Aug 2016 | $47.32 | $52.83 | $45.54 | $49.13 | +2.72% | 76,763,300 |
| Jul 2016 | $45.31 | $47.98 | $43.09 | $47.83 | +5.98% | 61,296,300 |
| Jun 2016 | $45.68 | $49.95 | $41.74 | $45.13 | -2.70% | 77,730,000 |
| May 2016 | $49.44 | $50.76 | $43.74 | $46.38 | -4.09% | 93,663,700 |
| Apr 2016 | $42.95 | $49.25 | $38.16 | $48.36 | +10.34% | 121,452,300 |
| Mar 2016 | $43.29 | $47.59 | $42.33 | $43.83 | +2.24% | 74,483,300 |
| Feb 2016 | $42.56 | $45.85 | $39.11 | $42.87 | -1.47% | 64,295,200 |
| Jan 2016 | $45.85 | $47.88 | $37.58 | $43.51 | -5.72% | 58,062,200 |
| Dec 2015 | $53.83 | $55.24 | $42.78 | $46.15 | -14.65% | 115,021,500 |
| Nov 2015 | $52.70 | $55.19 | $46.84 | $54.07 | +2.64% | 77,619,600 |
| Oct 2015 | $52.63 | $58.23 | $50.53 | $52.68 | +1.23% | 65,654,300 |
| Sep 2015 | $54.10 | $56.14 | $49.97 | $52.04 | -7.07% | 72,739,300 |
| Aug 2015 | $57.49 | $59.01 | $44.11 | $56.00 | -3.70% | 80,791,400 |
| Jul 2015 | $61.75 | $61.96 | $52.80 | $58.15 | -5.75% | 101,865,300 |
| Jun 2015 | $64.38 | $65.90 | $61.02 | $61.70 | -4.28% | 59,315,300 |
| May 2015 | $68.48 | $70.45 | $63.98 | $64.46 | -5.84% | 50,356,000 |
| Apr 2015 | $63.86 | $69.50 | $63.31 | $68.46 | +7.68% | 68,993,200 |
| Mar 2015 | $62.34 | $64.50 | $57.79 | $63.58 | +1.71% | 82,798,200 |
| Feb 2015 | $58.93 | $65.04 | $58.25 | $62.51 | +7.79% | 88,761,400 |
| Jan 2015 | $55.87 | $59.56 | $53.48 | $57.99 | +3.42% | 100,006,400 |
| Dec 2014 | $56.50 | $58.67 | $54.16 | $56.07 | -1.63% | 136,421,400 |
| Nov 2014 | $53.00 | $67.81 | $48.65 | $57.00 | +7.63% | 276,548,000 |
| Oct 2014 | $64.94 | $65.69 | $47.51 | $52.96 | -18.60% | 154,615,800 |
| Sep 2014 | $69.26 | $70.51 | $64.47 | $65.06 | -5.90% | 69,637,100 |
| Aug 2014 | $68.40 | $70.15 | $66.75 | $69.14 | +0.54% | 65,614,500 |
| Jul 2014 | $74.84 | $75.64 | $68.04 | $68.77 | -7.63% | 74,493,400 |
| Jun 2014 | $70.52 | $75.04 | $69.61 | $74.45 | +5.57% | 65,842,800 |
| May 2014 | $69.57 | $71.52 | $67.67 | $70.52 | +0.89% | 75,552,000 |
| Apr 2014 | $64.72 | $70.91 | $63.10 | $69.90 | +7.51% | 85,023,300 |
| Mar 2014 | $62.77 | $65.75 | $60.92 | $65.02 | +2.75% | 74,320,000 |
| Feb 2014 | $56.75 | $63.75 | $55.89 | $63.28 | +11.72% | 93,584,100 |
| Jan 2014 | $54.98 | $57.34 | $50.80 | $56.64 | +2.50% | 113,873,200 |
| Dec 2013 | $57.11 | $57.17 | $52.25 | $55.26 | -2.98% | 78,467,900 |
| Nov 2013 | $58.36 | $58.73 | $55.72 | $56.96 | -1.95% | 77,469,400 |
| Oct 2013 | $49.08 | $58.83 | $48.37 | $58.09 | +18.31% | 103,549,400 |
| Sep 2013 | $47.04 | $50.88 | $46.57 | $49.10 | +5.61% | 67,323,700 |
| Aug 2013 | $48.08 | $48.57 | $46.09 | $46.49 | -1.98% | 56,586,600 |
| Jul 2013 | $46.38 | $49.54 | $46.30 | $47.43 | +2.82% | 74,486,200 |
| Jun 2013 | $45.63 | $47.06 | $43.34 | $46.13 | +1.43% | 66,083,400 |
| May 2013 | $44.89 | $48.63 | $44.25 | $45.48 | +0.20% | 63,026,100 |
| Apr 2013 | $46.25 | $47.00 | $42.60 | $45.39 | -2.20% | 88,124,000 |
| Mar 2013 | $44.50 | $48.00 | $43.04 | $46.41 | +3.55% | 77,718,400 |
| Feb 2013 | $45.14 | $47.77 | $43.65 | $44.82 | +0.22% | 60,907,800 |
| Jan 2013 | $41.67 | $46.90 | $40.98 | $44.72 | +9.47% | 77,939,000 |
| Dec 2012 | $43.53 | $43.67 | $39.56 | $40.85 | -5.33% | 85,405,400 |
| Nov 2012 | $42.26 | $43.60 | $39.44 | $43.15 | +2.81% | 78,520,300 |
| Oct 2012 | $45.57 | $47.62 | $41.81 | $41.97 | -7.21% | 100,811,300 |
| Sep 2012 | $45.34 | $50.97 | $43.95 | $45.23 | -0.81% | 80,682,700 |
| Aug 2012 | $46.50 | $49.07 | $44.17 | $45.60 | -1.55% | 72,647,900 |
| Jul 2012 | $41.15 | $47.85 | $38.14 | $46.32 | +12.70% | 124,350,800 |
| Jun 2012 | $40.60 | $42.26 | $37.08 | $41.10 | -1.51% | 120,206,400 |
| May 2012 | $44.40 | $45.17 | $40.03 | $41.73 | -5.40% | 136,169,000 |
| Apr 2012 | $41.84 | $44.35 | $39.40 | $44.11 | +5.17% | 137,303,600 |
| Mar 2012 | $50.53 | $50.88 | $40.20 | $41.94 | -16.59% | 189,121,900 |
| Feb 2012 | $49.89 | $52.93 | $46.90 | $50.28 | +2.34% | 138,019,600 |
| Jan 2012 | $50.70 | $52.96 | $45.51 | $49.13 | +1.01% | 159,569,600 |
| Dec 2011 | $54.34 | $56.11 | $44.68 | $48.64 | -10.93% | 127,230,200 |
| Nov 2011 | $52.69 | $59.84 | $48.65 | $54.61 | -5.83% | 122,864,000 |
| Oct 2011 | $45.28 | $61.90 | $41.91 | $57.99 | +25.66% | 151,868,500 |
| Sep 2011 | $61.59 | $62.48 | $46.04 | $46.15 | -24.48% | 128,672,600 |
| Aug 2011 | $78.46 | $78.92 | $52.71 | $61.11 | -21.03% | 187,546,700 |
| Jul 2011 | $72.56 | $81.00 | $71.45 | $77.38 | +6.64% | 99,076,000 |
| Jun 2011 | $73.86 | $76.65 | $66.50 | $72.56 | -1.85% | 99,242,300 |
| May 2011 | $77.79 | $78.04 | $67.75 | $73.93 | -4.50% | 125,783,300 |
| Apr 2011 | $74.06 | $79.24 | $66.26 | $77.41 | +5.42% | 102,784,800 |
| Mar 2011 | $71.60 | $74.94 | $65.10 | $73.43 | +3.35% | 112,853,200 |
| Feb 2011 | $68.85 | $71.90 | $65.81 | $71.05 | +3.71% | 97,401,500 |
| Jan 2011 | $57.69 | $69.71 | $54.33 | $68.51 | +19.84% | 130,875,500 |
| Dec 2010 | $53.06 | $57.45 | $52.75 | $57.17 | +9.61% | 71,818,700 |
| Nov 2010 | $48.43 | $52.99 | $46.83 | $52.16 | +12.37% | 99,478,600 |
| Oct 2010 | $43.17 | $47.55 | $42.21 | $46.42 | +8.97% | 89,395,600 |
| Sep 2010 | $38.12 | $43.13 | $38.12 | $42.60 | +13.36% | 96,610,700 |
| Aug 2010 | $49.18 | $50.50 | $36.76 | $37.58 | -22.15% | 156,625,000 |
| Jul 2010 | $42.53 | $49.98 | $40.83 | $48.27 | +16.12% | 110,303,900 |
| Jun 2010 | $37.45 | $45.42 | $35.62 | $41.57 | +8.99% | 163,301,600 |
| May 2010 | $49.99 | $51.45 | $37.76 | $38.14 | -23.35% | 172,968,100 |
| Apr 2010 | $47.33 | $54.80 | $46.90 | $49.76 | +6.23% | 130,859,300 |
| Mar 2010 | $48.45 | $52.41 | $44.52 | $46.84 | -2.25% | 134,630,200 |
| Feb 2010 | $46.15 | $50.00 | $43.15 | $47.92 | +5.83% | 108,207,100 |
| Jan 2010 | $41.22 | $48.74 | $41.00 | $45.28 | +11.86% | 132,079,600 |
| Dec 2009 | $41.34 | $41.84 | $37.66 | $40.48 | -0.64% | 87,941,700 |
| Nov 2009 | $42.31 | $43.90 | $39.30 | $40.74 | -3.16% | 109,200,800 |
| Oct 2009 | $43.08 | $48.19 | $40.18 | $42.07 | -1.38% | 116,324,500 |
| Sep 2009 | $34.72 | $44.61 | $34.51 | $42.66 | +23.83% | 207,068,200 |
| Aug 2009 | $41.36 | $42.75 | $34.17 | $34.45 | -14.94% | 131,631,900 |
| Jul 2009 | $36.97 | $41.73 | $33.11 | $40.50 | +11.14% | 97,890,800 |
| Jun 2009 | $40.12 | $43.00 | $35.64 | $36.44 | -6.71% | 104,979,000 |
| May 2009 | $35.96 | $40.65 | $34.84 | $39.06 | +9.78% | 89,513,000 |
| Apr 2009 | $28.05 | $37.56 | $27.35 | $35.58 | +24.62% | 101,476,000 |
| Mar 2009 | $28.50 | $34.31 | $25.69 | $28.55 | -2.59% | 127,641,200 |
| Feb 2009 | $32.70 | $37.55 | $28.20 | $29.31 | -12.03% | 111,759,000 |
| Jan 2009 | $32.18 | $38.95 | $28.95 | $33.32 | +3.90% | 105,539,400 |
| Dec 2008 | $32.41 | $32.81 | $24.40 | $32.07 | -7.92% | 105,350,700 |
| Nov 2008 | $34.61 | $37.32 | $26.87 | $34.83 | -0.34% | 115,962,100 |
| Oct 2008 | $59.49 | $59.66 | $27.59 | $34.95 | -42.27% | 231,011,500 |
| Sep 2008 | $77.23 | $78.33 | $56.53 | $60.54 | -24.33% | 154,975,200 |
| Aug 2008 | $82.05 | $85.59 | $75.00 | $80.01 | -3.50% | 88,778,400 |
| Jul 2008 | $87.05 | $90.48 | $77.27 | $82.91 | -5.07% | 122,274,200 |
| Jun 2008 | $88.01 | $90.81 | $83.94 | $87.34 | -1.44% | 86,864,700 |
| May 2008 | $80.01 | $89.66 | $75.77 | $88.62 | +9.57% | 91,058,700 |
| Apr 2008 | $68.51 | $84.00 | $67.48 | $80.88 | +18.07% | 89,508,100 |
| Mar 2008 | $67.67 | $71.27 | $64.20 | $68.50 | +1.80% | 103,550,200 |
| Feb 2008 | $65.08 | $71.90 | $62.65 | $67.29 | +3.71% | 103,852,900 |
| Jan 2008 | $80.84 | $82.13 | $64.20 | $64.88 | -20.00% | 123,458,100 |
| Dec 2007 | $80.95 | $86.99 | $79.13 | $81.10 | +1.03% | 57,181,500 |
| Nov 2007 | $85.22 | $87.40 | $76.39 | $80.27 | -7.44% | 89,344,100 |
| Oct 2007 | $90.37 | $100.29 | $84.74 | $86.72 | -4.04% | 103,665,000 |
| Sep 2007 | $83.86 | $92.10 | $82.80 | $90.37 | +7.76% | 67,244,100 |
| Aug 2007 | $79.00 | $84.33 | $73.65 | $83.86 | +6.08% | 116,141,800 |
| Jul 2007 | $84.60 | $89.58 | $77.94 | $79.05 | -6.04% | 106,973,900 |
| Jun 2007 | $83.10 | $89.95 | $81.81 | $84.13 | +2.00% | 94,030,400 |
| May 2007 | $80.90 | $84.19 | $78.60 | $82.48 | +2.60% | 93,008,200 |
| Apr 2007 | $66.29 | $83.47 | $65.68 | $80.39 | +21.56% | 98,598,100 |
| Mar 2007 | $64.05 | $68.04 | $62.26 | $66.13 | +1.57% | 112,870,500 |
| Feb 2007 | $69.00 | $72.55 | $63.34 | $65.11 | -5.68% | 123,251,200 |
| Jan 2007 | $74.66 | $74.66 | $65.55 | $69.03 | -7.54% | 112,974,400 |
| Dec 2006 | $73.43 | $78.85 | $71.53 | $74.66 | +1.68% | 76,608,100 |
| Nov 2006 | $68.95 | $74.20 | $67.28 | $73.43 | +6.34% | 91,864,100 |
| Oct 2006 | $68.21 | $75.08 | $64.92 | $69.05 | +1.25% | 111,934,900 |
| Sep 2006 | $70.70 | $74.08 | $61.08 | $68.20 | -4.19% | 118,264,800 |
| Aug 2006 | $79.73 | $81.41 | $70.92 | $71.18 | -10.97% | 77,565,200 |
| Jul 2006 | $82.30 | $83.95 | $75.33 | $79.95 | -2.32% | 85,130,600 |
| Jun 2006 | $86.00 | $89.30 | $73.75 | $81.85 | -5.16% | 101,519,900 |
| May 2006 | $81.01 | $88.76 | $76.27 | $86.30 | +6.77% | 105,184,600 |
| Apr 2006 | $68.90 | $81.59 | $66.63 | $80.83 | +18.17% | 72,943,000 |
| Mar 2006 | $68.26 | $71.20 | $63.50 | $68.40 | +0.66% | 72,793,600 |
| Feb 2006 | $77.69 | $78.24 | $65.02 | $67.95 | -12.25% | 85,154,600 |
| Jan 2006 | $60.60 | $78.33 | $60.60 | $77.44 | +27.41% | 79,885,100 |
| Dec 2005 | $57.85 | $63.13 | $57.70 | $60.78 | +5.98% | 61,098,300 |
| Nov 2005 | $54.96 | $59.38 | $51.81 | $57.35 | +4.35% | 76,219,700 |
| Oct 2005 | $59.72 | $59.98 | $50.37 | $54.96 | -7.91% | 80,800,700 |
| Sep 2005 | $59.00 | $61.90 | $56.89 | $59.68 | +1.58% | 61,232,100 |
| Aug 2005 | $56.78 | $59.23 | $54.71 | $58.75 | +3.91% | 57,928,400 |
| Jul 2005 | $51.60 | $58.23 | $50.80 | $56.54 | +10.52% | 55,924,600 |
| Jun 2005 | $46.44 | $52.10 | $45.85 | $51.16 | +10.76% | 56,430,100 |
| May 2005 | $44.03 | $46.40 | $41.81 | $46.19 | +4.69% | 64,183,200 |
| Apr 2005 | $45.90 | $46.80 | $42.90 | $44.12 | -0.83% | 78,119,600 |
| Mar 2005 | $46.75 | $47.60 | $41.85 | $44.49 | -5.90% | 71,607,000 |
| Feb 2005 | $43.30 | $48.36 | $43.04 | $47.28 | +9.19% | 48,270,400 |
| Jan 2005 | $42.00 | $43.86 | $40.73 | $43.30 | +1.48% | 52,056,600 |
| Dec 2004 | $44.10 | $44.11 | $39.77 | $42.67 | -3.74% | 54,321,600 |
| Nov 2004 | $43.15 | $45.28 | $40.00 | $44.33 | +3.50% | 57,446,400 |
| Oct 2004 | $43.68 | $45.30 | $41.17 | $42.83 | -2.04% | 54,301,500 |
| Sep 2004 | $39.33 | $44.28 | $39.05 | $43.72 | +11.16% | 47,084,700 |
| Aug 2004 | $40.30 | $41.04 | $38.06 | $39.33 | -2.41% | 48,342,900 |
| Jul 2004 | $37.66 | $40.76 | $37.12 | $40.30 | +7.04% | 46,982,500 |
| Jun 2004 | $34.44 | $37.72 | $33.45 | $37.65 | +10.64% | 48,827,800 |
| May 2004 | $36.68 | $37.79 | $33.51 | $34.03 | -7.22% | 48,814,400 |
| Apr 2004 | $36.47 | $38.87 | $34.27 | $36.68 | +0.55% | 46,422,300 |
| Mar 2004 | $37.80 | $38.88 | $34.00 | $36.48 | -3.03% | 54,538,200 |
| Feb 2004 | $34.80 | $37.79 | $34.23 | $37.62 | +7.24% | 49,967,300 |
| Jan 2004 | $32.10 | $36.54 | $31.56 | $35.08 | +9.08% | 51,179,600 |
| Dec 2003 | $28.97 | $33.08 | $28.74 | $32.16 | +11.43% | 45,705,500 |
| Nov 2003 | $28.26 | $29.86 | $27.50 | $28.86 | +2.12% | 42,974,400 |
| Oct 2003 | $29.70 | $31.69 | $26.90 | $28.26 | -4.49% | 61,653,700 |
| Sep 2003 | $32.46 | $33.15 | $29.07 | $29.59 | -11.57% | 54,293,000 |
| Aug 2003 | $31.13 | $34.33 | $30.20 | $33.46 | +6.53% | 39,359,900 |
| Jul 2003 | $33.57 | $34.22 | $30.56 | $31.41 | -6.43% | 48,927,100 |
| Jun 2003 | $33.05 | $36.15 | $32.06 | $33.57 | +1.57% | 51,583,900 |
| May 2003 | $28.00 | $33.48 | $27.50 | $33.05 | +18.04% | 50,724,100 |
| Apr 2003 | $30.15 | $30.90 | $26.95 | $28.00 | -6.45% | 50,243,600 |
| Mar 2003 | $31.02 | $31.16 | $28.26 | $29.93 | -3.51% | 48,713,400 |
| Feb 2003 | $30.27 | $33.30 | $28.97 | $31.02 | +2.51% | 45,974,100 |
| Jan 2003 | $32.70 | $33.59 | $28.32 | $30.26 | -6.00% | 45,622,000 |
| Dec 2002 | $32.94 | $34.37 | $31.58 | $32.19 | -1.68% | 35,580,400 |
| Nov 2002 | $29.05 | $32.85 | $28.64 | $32.74 | +12.70% | 33,513,400 |
| Oct 2002 | $29.09 | $31.00 | $25.60 | $29.05 | +0.07% | 58,607,200 |
| Sep 2002 | $27.15 | $30.04 | $25.47 | $29.03 | +5.56% | 45,981,200 |
| Aug 2002 | $26.20 | $30.58 | $22.60 | $27.50 | +2.61% | 60,698,800 |
| Jul 2002 | $33.30 | $33.70 | $24.44 | $26.80 | -19.50% | 58,277,400 |
| Jun 2002 | $36.60 | $36.90 | $33.21 | $33.29 | -9.17% | 44,322,300 |
| May 2002 | $37.30 | $39.44 | $34.90 | $36.65 | -2.73% | 46,644,300 |
| Apr 2002 | $37.97 | $38.70 | $33.17 | $37.68 | -1.49% | 58,081,700 |
| Mar 2002 | $36.10 | $39.95 | $35.20 | $38.25 | +8.33% | 50,371,500 |
| Feb 2002 | $34.95 | $36.36 | $32.83 | $35.31 | +0.31% | 50,084,900 |
| Jan 2002 | $36.00 | $36.00 | $30.50 | $35.20 | -3.48% | 48,982,400 |
| Dec 2001 | $32.73 | $38.00 | $32.53 | $36.47 | +10.62% | 47,610,800 |
| Nov 2001 | $36.30 | $38.49 | $30.01 | $32.97 | -7.98% | 64,730,200 |
| Oct 2001 | $28.75 | $38.19 | $27.50 | $35.83 | +23.77% | 61,383,900 |
| Sep 2001 | $33.35 | $35.90 | $25.76 | $28.95 | -12.11% | 40,683,800 |
| Aug 2001 | $36.35 | $36.39 | $31.60 | $32.94 | -7.42% | 52,510,400 |
| Jul 2001 | $34.20 | $37.00 | $29.80 | $35.58 | +6.21% | 66,121,500 |
| Jun 2001 | $39.40 | $40.40 | $33.14 | $33.50 | -14.97% | 51,158,500 |
| May 2001 | $39.00 | $41.55 | $34.70 | $39.40 | +0.28% | 51,237,300 |
| Apr 2001 | $35.95 | $39.55 | $32.45 | $39.29 | +8.21% | 59,492,500 |
| Mar 2001 | $39.90 | $45.29 | $35.70 | $36.31 | -7.37% | 53,910,500 |
| Feb 2001 | $40.23 | $44.65 | $37.80 | $39.20 | -5.20% | 45,867,000 |
| Jan 2001 | $42.38 | $43.94 | $37.75 | $41.35 | -0.51% | 58,042,100 |
| Dec 2000 | $33.00 | $43.38 | $31.88 | $41.56 | +25.71% | 55,852,200 |
| Nov 2000 | $34.63 | $39.81 | $32.31 | $33.06 | -3.82% | 55,642,800 |
| Oct 2000 | $37.75 | $38.75 | $32.25 | $34.38 | -7.41% | 49,027,400 |
| Sep 2000 | $36.81 | $39.38 | $33.75 | $37.13 | +1.58% | 38,085,300 |
| Aug 2000 | $35.00 | $39.31 | $34.63 | $36.55 | +5.60% | 45,950,900 |
| Jul 2000 | $32.25 | $35.00 | $30.06 | $34.61 | +8.15% | 34,045,300 |
| Jun 2000 | $36.69 | $36.69 | $31.13 | $32.00 | -11.72% | 42,063,200 |
| May 2000 | $31.50 | $38.00 | $31.06 | $36.25 | +13.95% | 53,074,000 |
| Apr 2000 | $30.00 | $32.69 | $25.63 | $31.81 | +5.17% | 49,012,700 |
| Mar 2000 | $26.13 | $32.00 | $24.69 | $30.25 | +16.91% | 66,506,400 |
| Feb 2000 | $24.69 | $26.38 | $21.63 | $25.88 | +4.81% | 41,150,200 |
| Jan 2000 | $21.94 | $25.06 | $19.63 | $24.69 | +17.21% | 44,932,600 |
| Dec 1999 | $25.75 | $26.81 | $15.00 | $21.06 | -16.58% | 89,227,500 |
| Nov 1999 | $28.19 | $29.63 | $23.00 | $25.25 | -9.62% | 51,421,600 |
| Oct 1999 | $29.00 | $30.00 | $25.13 | $27.94 | -3.66% | 37,875,900 |
| Sep 1999 | $34.06 | $35.88 | $27.00 | $29.00 | -15.02% | 43,904,500 |
| Aug 1999 | $34.69 | $36.25 | $32.00 | $34.13 | -1.97% | 43,299,700 |
| Jul 1999 | $33.50 | $35.31 | $31.56 | $34.81 | +3.92% | 35,327,800 |
| Jun 1999 | $30.25 | $35.00 | $29.44 | $33.50 | +7.41% | 40,045,200 |
| May 1999 | $29.81 | $32.75 | $28.56 | $31.19 | +4.39% | 40,181,900 |
| Apr 1999 | $23.75 | $30.50 | $22.00 | $29.88 | +22.88% | 47,607,700 |
| Mar 1999 | $18.38 | $25.50 | $17.81 | $24.31 | +35.07% | 66,985,700 |
| Feb 1999 | $16.38 | $18.69 | $15.75 | $18.00 | +6.67% | 35,354,400 |
| Jan 1999 | $17.88 | $20.63 | $15.88 | $16.88 | -4.26% | 31,619,400 |
| Dec 1998 | $18.19 | $18.63 | $15.00 | $17.63 | -3.75% | 65,290,200 |
| Nov 1998 | $22.50 | $23.88 | $18.25 | $18.31 | -17.00% | 40,599,500 |
| Oct 1998 | $20.94 | $23.25 | $16.81 | $22.06 | +5.06% | 50,070,500 |
| Sep 1998 | $18.75 | $24.00 | $17.75 | $21.00 | +15.07% | 60,131,700 |
| Aug 1998 | $24.44 | $24.63 | $18.00 | $18.25 | -27.00% | 60,934,900 |
| Jul 1998 | $34.31 | $34.94 | $24.31 | $25.00 | -27.67% | 46,676,300 |
| Jun 1998 | $35.88 | $37.88 | $33.13 | $34.56 | -3.99% | 38,580,200 |
| May 1998 | $40.75 | $43.44 | $34.88 | $36.00 | -11.11% | 40,303,700 |
| Apr 1998 | $40.38 | $44.00 | $38.69 | $40.50 | +0.62% | 35,309,600 |
| Mar 1998 | $40.69 | $44.13 | $36.63 | $40.25 | -1.68% | 50,262,700 |
| Feb 1998 | $39.13 | $41.94 | $35.13 | $40.94 | +6.33% | 29,863,600 |
| Jan 1998 | $43.75 | $44.00 | $34.88 | $38.50 | -11.75% | 40,329,600 |
| Dec 1997 | $41.88 | $45.88 | $39.50 | $43.63 | +4.18% | 29,596,400 |
| Nov 1997 | $46.44 | $49.31 | $40.50 | $41.88 | -8.84% | 29,986,600 |
| Oct 1997 | $44.00 | $49.63 | $39.00 | $45.94 | +4.85% | 42,494,400 |
| Sep 1997 | $42.75 | $46.00 | $40.81 | $43.81 | +3.09% | 38,553,600 |
| Aug 1997 | $44.25 | $45.94 | $39.75 | $42.50 | -3.55% | 29,987,200 |
| Jul 1997 | $38.75 | $47.25 | $38.38 | $44.06 | +13.89% | 56,759,400 |
| Jun 1997 | $37.63 | $40.13 | $36.88 | $38.69 | +3.17% | 30,203,500 |
| May 1997 | $34.63 | $39.00 | $32.63 | $37.50 | +8.70% | 28,888,100 |
| Apr 1997 | $38.25 | $39.00 | $33.38 | $34.50 | -10.10% | 24,579,800 |
| Mar 1997 | $35.38 | $41.25 | $34.75 | $38.38 | +8.10% | 24,839,600 |
| Feb 1997 | $39.25 | $39.25 | $34.63 | $35.50 | -8.97% | 23,632,900 |
| Jan 1997 | $34.50 | $40.63 | $34.13 | $39.00 | +13.04% | 32,399,100 |
| Dec 1996 | $36.75 | $37.50 | $33.88 | $34.50 | -5.80% | 15,868,800 |
| Nov 1996 | $35.50 | $38.88 | $33.25 | $36.63 | +3.17% | 19,353,300 |
| Oct 1996 | $30.25 | $37.00 | $29.50 | $35.50 | +16.87% | 22,346,900 |
| Sep 1996 | $30.50 | $32.25 | $29.13 | $30.38 | +0.41% | 17,955,300 |
| Aug 1996 | $29.38 | $32.00 | $29.00 | $30.25 | +2.98% | 13,992,400 |
| Jul 1996 | $33.00 | $35.63 | $28.88 | $29.38 | -10.65% | 19,513,000 |
| Jun 1996 | $31.38 | $33.38 | $29.63 | $32.88 | +4.78% | 12,958,100 |
| May 1996 | $31.75 | $34.25 | $28.38 | $31.38 | -1.18% | 23,298,000 |
| Apr 1996 | $29.25 | $32.88 | $28.00 | $31.75 | +9.01% | 21,825,000 |
| Mar 1996 | $26.38 | $29.75 | $25.25 | $29.13 | +10.43% | 17,766,100 |
| Feb 1996 | $25.63 | $27.63 | $24.38 | $26.38 | +1.93% | 17,731,100 |
| Jan 1996 | $24.38 | $26.00 | $22.75 | $25.88 | +6.15% | 14,168,400 |
| Dec 1995 | $20.50 | $24.88 | $20.13 | $24.38 | +19.63% | 23,414,000 |
| Nov 1995 | $19.75 | $21.38 | $18.88 | $20.38 | +3.82% | 11,889,500 |
| Oct 1995 | $20.38 | $21.63 | $18.38 | $19.63 | -3.68% | 16,400,200 |
| Sep 1995 | $22.50 | $23.38 | $20.00 | $20.38 | -9.44% | 18,630,700 |
| Aug 1995 | $22.00 | $22.50 | $20.25 | $22.50 | +1.69% | 10,855,600 |
| Jul 1995 | $20.38 | $22.50 | $20.00 | $22.13 | +7.93% | 12,030,700 |
| Jun 1995 | $22.88 | $23.13 | $20.00 | $20.50 | -8.89% | 14,549,400 |
| May 1995 | $22.63 | $23.75 | $21.63 | $22.50 | 0.00% | 18,192,100 |
| Apr 1995 | $20.38 | $22.88 | $19.88 | $22.50 | +10.43% | 14,565,100 |
| Mar 1995 | $19.13 | $20.75 | $18.88 | $20.38 | +6.54% | 16,723,900 |
| Feb 1995 | $17.63 | $19.75 | $17.13 | $19.13 | +8.51% | 9,522,800 |
| Jan 1995 | $18.13 | $18.50 | $16.75 | $17.63 | -3.42% | 10,300,300 |
| Dec 1994 | $18.00 | $18.63 | $17.00 | $18.25 | +1.39% | 10,517,100 |
| Nov 1994 | $20.25 | $20.38 | $17.75 | $18.00 | -12.20% | 9,010,300 |
| Oct 1994 | $18.63 | $20.88 | $18.38 | $20.50 | +10.07% | 11,763,700 |
| Sep 1994 | $18.75 | $19.63 | $18.38 | $18.63 | -0.67% | 8,034,200 |
| Aug 1994 | $21.00 | $21.75 | $18.25 | $18.75 | -11.24% | 13,195,700 |
| Jul 1994 | $20.50 | $22.13 | $20.00 | $21.13 | +3.05% | 12,465,900 |
| Jun 1994 | $19.88 | $22.00 | $19.50 | $20.50 | +3.14% | 15,554,300 |
| May 1994 | $18.38 | $20.25 | $18.00 | $19.88 | +8.16% | 9,749,700 |
| Apr 1994 | $17.25 | $19.13 | $17.25 | $18.38 | +3.52% | 14,971,600 |
| Mar 1994 | $18.88 | $20.38 | $17.00 | $17.75 | -6.58% | 17,336,100 |
| Feb 1994 | $20.25 | $21.50 | $18.88 | $19.00 | -5.59% | 19,126,100 |
| Jan 1994 | $20.25 | $22.13 | $19.38 | $20.13 | +0.63% | 16,935,700 |
| Dec 1993 | $20.00 | $20.75 | $18.88 | $20.00 | 0.00% | 15,672,900 |
| Nov 1993 | $22.38 | $24.00 | $19.75 | $20.00 | -11.11% | 13,143,000 |
| Oct 1993 | $23.88 | $24.88 | $21.38 | $22.50 | -4.26% | 13,965,700 |
| Sep 1993 | $27.38 | $27.63 | $21.25 | $23.50 | -14.55% | 17,441,900 |
| Aug 1993 | $26.38 | $28.25 | $25.50 | $27.50 | +3.77% | 9,685,100 |
| Jul 1993 | $26.00 | $27.38 | $24.75 | $26.50 | +0.95% | 7,794,200 |
| Jun 1993 | $28.25 | $29.63 | $25.50 | $26.25 | -5.83% | 12,869,900 |
| May 1993 | $26.88 | $28.88 | $26.25 | $27.88 | +3.24% | 11,704,900 |
| Apr 1993 | $23.25 | $28.50 | $22.13 | $27.00 | +16.13% | 18,786,200 |
| Mar 1993 | $23.38 | $24.25 | $22.00 | $23.25 | -0.53% | 12,099,800 |
| Feb 1993 | $20.25 | $23.63 | $20.25 | $23.38 | +14.02% | 15,208,900 |
| Jan 1993 | $19.75 | $20.88 | $18.50 | $20.50 | +4.46% | 10,083,400 |
| Dec 1992 | $19.50 | $19.88 | $17.75 | $19.63 | -0.63% | 16,783,600 |
| Nov 1992 | $21.75 | $21.88 | $19.25 | $19.75 | -9.20% | 8,582,100 |
| Oct 1992 | $23.50 | $24.50 | $21.38 | $21.75 | -6.95% | 6,700,900 |
| Sep 1992 | $24.13 | $25.38 | $22.00 | $23.38 | -3.61% | 11,418,700 |
| Aug 1992 | $22.38 | $25.13 | $22.13 | $24.25 | +8.38% | 15,274,000 |
| Jul 1992 | $20.38 | $23.00 | $19.13 | $22.38 | +10.49% | 14,315,900 |
| Jun 1992 | $23.63 | $24.00 | $19.75 | $20.25 | -14.29% | 9,275,000 |
| May 1992 | $20.38 | $24.13 | $20.13 | $23.63 | +14.55% | 18,734,300 |
| Apr 1992 | $16.63 | $21.13 | $15.88 | $20.63 | +23.13% | 17,303,700 |
| Mar 1992 | $19.25 | $19.38 | $16.38 | $16.75 | -11.84% | 11,796,200 |
| Feb 1992 | $19.75 | $20.75 | $18.25 | $19.00 | -3.18% | 9,113,300 |
| Jan 1992 | $19.50 | $21.38 | $18.63 | $19.63 | +1.95% | 20,524,000 |
| Dec 1991 | $18.38 | $20.00 | $17.88 | $19.25 | +2.67% | 17,060,000 |
| Nov 1991 | $25.88 | $25.88 | $18.13 | $18.75 | -27.54% | 12,256,300 |
| Oct 1991 | $24.50 | $26.00 | $23.00 | $25.88 | +5.61% | 10,432,500 |
| Sep 1991 | $27.13 | $27.13 | $23.38 | $24.50 | -9.26% | 8,948,400 |
| Aug 1991 | $26.13 | $27.13 | $23.50 | $27.00 | +3.35% | 8,363,400 |
| Jul 1991 | $23.75 | $27.50 | $22.25 | $26.13 | +11.17% | 11,948,900 |
| Jun 1991 | $28.50 | $29.00 | $22.13 | $23.50 | -17.54% | 10,320,300 |
| May 1991 | $28.38 | $30.25 | $26.63 | $28.50 | 0.00% | 8,968,900 |
| Apr 1991 | $26.75 | $30.00 | $25.88 | $28.50 | +6.05% | 10,064,700 |
| Mar 1991 | $29.50 | $29.50 | $26.00 | $26.88 | -10.04% | 11,188,200 |
| Feb 1991 | $24.63 | $31.00 | $24.00 | $29.88 | +20.10% | 15,909,700 |
| Jan 1991 | $25.50 | $25.63 | $20.75 | $24.88 | -2.93% | 16,810,800 |
| Dec 1990 | $27.38 | $27.75 | $24.13 | $25.63 | -6.82% | 9,768,300 |
| Nov 1990 | $26.63 | $28.25 | $24.75 | $27.50 | +3.77% | 10,897,900 |
| Oct 1990 | $29.00 | $29.88 | $25.75 | $26.50 | -8.62% | 10,791,400 |
| Sep 1990 | $30.63 | $33.00 | $28.63 | $29.00 | -4.92% | 6,788,800 |
| Aug 1990 | $31.50 | $34.75 | $28.50 | $30.50 | -3.17% | 14,062,700 |
| Jul 1990 | $27.00 | $31.63 | $25.63 | $31.50 | +15.60% | 13,690,600 |
| Jun 1990 | $29.38 | $29.75 | $26.75 | $27.25 | -6.84% | 9,558,900 |
| May 1990 | $25.88 | $29.63 | $25.88 | $29.25 | +13.59% | 11,653,700 |
| Apr 1990 | $27.38 | $29.00 | $25.25 | $25.75 | -6.79% | 10,760,300 |
| Mar 1990 | $25.63 | $28.75 | $25.50 | $27.63 | +7.80% | 10,073,200 |
| Feb 1990 | $23.88 | $28.00 | $23.63 | $25.63 | +8.47% | 14,901,700 |
| Jan 1990 | $25.63 | $26.13 | $21.75 | $23.63 | -7.35% | 8,666,600 |
| Dec 1989 | $24.50 | $27.63 | $24.13 | $25.50 | +4.08% | 9,266,400 |
| Nov 1989 | $21.38 | $24.50 | $20.75 | $24.50 | +14.62% | 8,983,500 |
| Oct 1989 | $21.13 | $23.13 | $19.88 | $21.38 | +1.79% | 11,232,500 |
| Sep 1989 | $22.50 | $23.00 | $20.88 | $21.00 | -6.15% | 7,140,500 |
| Aug 1989 | $20.00 | $22.50 | $19.38 | $22.38 | +11.87% | 11,318,300 |
| Jul 1989 | $19.25 | $20.13 | $18.38 | $20.00 | +3.90% | 7,536,800 |
| Jun 1989 | $17.00 | $20.00 | $16.88 | $19.25 | +13.24% | 10,120,900 |
| May 1989 | $17.50 | $18.00 | $16.88 | $17.00 | -3.55% | 8,138,900 |
| Apr 1989 | $16.88 | $18.38 | $16.63 | $17.63 | +4.44% | 8,392,800 |
| Mar 1989 | $15.25 | $17.50 | $15.13 | $16.88 | +10.66% | 12,757,400 |
| Feb 1989 | $15.00 | $15.88 | $14.38 | $15.25 | +2.52% | 5,961,500 |
| Jan 1989 | $14.00 | $15.63 | $13.63 | $14.88 | +6.25% | 11,085,500 |
| Dec 1988 | $12.88 | $14.25 | $12.75 | $14.00 | +8.74% | 6,405,400 |
| Nov 1988 | $12.88 | $13.38 | $12.13 | $12.88 | -0.96% | 4,916,100 |
| Oct 1988 | $13.00 | $13.88 | $12.13 | $13.00 | -0.95% | 8,064,300 |
| Sep 1988 | $13.88 | $13.88 | $12.88 | $13.13 | -5.41% | 4,898,300 |
| Aug 1988 | $15.25 | $15.25 | $13.50 | $13.88 | -10.48% | 6,772,700 |
| Jul 1988 | $15.25 | $15.88 | $14.75 | $15.50 | +0.81% | 4,619,000 |
| Jun 1988 | $16.75 | $16.75 | $14.63 | $15.38 | -8.21% | 9,525,000 |
| May 1988 | $17.38 | $18.00 | $16.13 | $16.75 | -4.29% | 4,774,200 |
| Apr 1988 | $17.88 | $19.88 | $16.75 | $17.50 | -2.10% | 9,503,600 |
| Mar 1988 | $16.50 | $18.50 | $15.75 | $17.88 | +6.72% | 8,535,800 |
| Feb 1988 | $15.63 | $17.00 | $14.50 | $16.75 | +6.35% | 6,790,200 |
| Jan 1988 | $13.75 | $16.38 | $13.50 | $15.75 | +15.60% | 5,633,900 |
| Dec 1987 | $11.88 | $14.88 | $11.63 | $13.63 | +17.20% | 10,612,100 |
| Nov 1987 | $16.50 | $17.63 | $11.13 | $11.63 | -31.11% | 7,509,500 |
| Oct 1987 | $24.88 | $26.25 | $11.63 | $16.88 | -31.47% | 13,200,600 |
| Sep 1987 | $25.25 | $25.88 | $23.75 | $24.63 | -2.48% | 7,091,300 |
| Aug 1987 | $27.00 | $27.38 | $22.50 | $25.25 | -3.81% | 11,089,600 |
| Jul 1987 | $23.00 | $27.25 | $23.00 | $26.25 | +15.38% | 14,133,800 |
| Jun 1987 | $21.88 | $23.38 | $21.13 | $22.75 | +4.00% | 8,423,500 |
| May 1987 | $18.13 | $23.38 | $17.88 | $21.88 | +21.53% | 9,595,100 |
| Apr 1987 | $18.38 | $19.00 | $15.88 | $18.00 | – | 6,144,800 |
Seasonality
BKR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 1.2% | -1.3% | 2.0% | 3.2% | -1.2% | 3.7% | -2.5% | -0.4% | 0.4% | 3.7% | 1.8% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 23.1% | 16.9% | -6.5% | 14.1% | -8.0% | -13.1% | 9.0% | 5.4% | -13.6% | 0.6% | ||
| 2025 | 12.6% | -3.0% | -1.4% | -19.5% | 5.3% | 3.5% | 17.5% | 1.3% | 7.3% | -0.6% | 4.2% | -9.3% |
| 2024 | -16.6% | 4.6% | 13.2% | -2.6% | 3.3% | 5.0% | 10.1% | -8.6% | 2.8% | 5.3% | 16.1% | -6.7% |
| 2023 | 7.5% | -3.0% | -5.7% | 1.3% | -6.2% | 16.0% | 13.2% | 1.7% | -2.4% | -2.5% | -1.4% | 1.3% |
| 2022 | 14.0% | 7.8% | 23.9% | -14.8% | 16.6% | -19.8% | -11.0% | -0.9% | -17.0% | 32.0% | 5.6% | 1.8% |
| 2021 | -3.6% | 22.9% | -11.7% | -7.1% | 22.4% | -6.3% | -7.1% | 8.2% | 8.6% | 1.4% | -6.3% | 3.1% |
| 2020 | -14.8% | -25.7% | -34.7% | 32.9% | 19.7% | -6.8% | 0.6% | -6.8% | -6.9% | 11.1% | 28.2% | 11.4% |
| 2019 | 9.6% | 12.8% | 5.1% | -13.3% | -10.2% | 15.0% | 3.1% | -13.9% | 7.0% | -7.8% | 5.6% | 14.3% |
| 2018 | 1.6% | -17.4% | 5.2% | 30.0% | -3.7% | -4.5% | 4.7% | -4.2% | 2.6% | -21.1% | -13.8% | -5.8% |
| 2017 | -2.9% | -4.2% | -0.8% | -0.8% | -6.8% | -1.2% | -2.8% | -7.7% | 8.0% | -14.2% | -4.9% | 6.4% |