Bentley Systems Inc (BSY) stock
BSYNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/3019% above fair value
$40.90+1.24 (+3.14%)
Close on Oct 30, 2026Market cap $12.36BP/E 44.9Yield 0.68%
Price history
Bentley Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.90
+3.14% on the day
52-week range
$28.08 – $51.23
-20.2% from the high
Change over 52 weeks
-18.7%
From $50.33 on Oct 30, 2025
Average volume
2.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.70 | $40.95 | $38.38 | $40.90 | +3.02% | 11,340,463 |
| Oct 19, 2026 | $35.22 | $40.01 | $35.11 | $39.70 | +12.24% | 13,837,714 |
| Oct 12, 2026 | $35.32 | $36.86 | $34.67 | $35.37 | +1.14% | 9,705,247 |
| Oct 5, 2026 | $33.61 | $36.30 | $33.28 | $34.97 | +8.50% | 13,870,873 |
| Sep 28, 2026 | $31.00 | $33.00 | $30.36 | $32.23 | +2.51% | 10,764,201 |
| Sep 21, 2026 | $32.52 | $33.05 | $31.38 | $31.44 | -3.50% | 12,344,781 |
| Sep 14, 2026 | $31.88 | $32.82 | $30.66 | $32.58 | +5.20% | 20,688,897 |
| Sep 8, 2026 | $33.32 | $33.68 | $30.61 | $30.97 | -8.13% | 9,160,654 |
| Aug 31, 2026 | $37.10 | $37.42 | $33.06 | $33.71 | -9.62% | 9,041,243 |
| Aug 24, 2026 | $37.15 | $38.43 | $36.24 | $37.30 | +0.59% | 10,735,545 |
| Aug 17, 2026 | $35.54 | $37.33 | $34.56 | $37.08 | +2.32% | 9,879,587 |
| Aug 10, 2026 | $35.03 | $37.10 | $34.34 | $36.24 | +2.93% | 13,805,396 |
| Aug 3, 2026 | $36.13 | $36.69 | $33.81 | $35.21 | -0.65% | 15,574,612 |
| Jul 27, 2026 | $31.97 | $37.26 | $31.87 | $35.44 | +12.87% | 17,134,573 |
| Jul 20, 2026 | $31.98 | $32.92 | $29.45 | $31.40 | -2.91% | 11,188,393 |
| Jul 13, 2026 | $31.72 | $33.42 | $30.51 | $32.34 | +2.12% | 12,895,051 |
| Jul 6, 2026 | $31.79 | $33.75 | $30.57 | $31.67 | -1.83% | 11,802,077 |
| Jun 29, 2026 | $30.50 | $32.51 | $29.25 | $32.26 | +7.53% | 14,078,670 |
| Jun 22, 2026 | $28.94 | $30.15 | $28.08 | $30.00 | +2.11% | 23,489,164 |
| Jun 15, 2026 | $30.65 | $31.26 | $28.42 | $29.38 | -4.21% | 19,273,937 |
| Jun 8, 2026 | $32.71 | $33.52 | $29.45 | $30.67 | -6.86% | 15,882,700 |
| Jun 1, 2026 | $33.78 | $35.34 | $32.22 | $32.93 | +0.89% | 13,231,595 |
| May 26, 2026 | $32.66 | $33.11 | $31.65 | $32.64 | -1.57% | 10,314,073 |
| May 18, 2026 | $32.25 | $34.30 | $31.87 | $33.16 | +3.40% | 13,121,806 |
| May 11, 2026 | $32.50 | $33.37 | $30.52 | $32.07 | -2.11% | 17,734,988 |
| May 4, 2026 | $33.57 | $34.61 | $32.00 | $32.76 | -2.38% | 12,616,844 |
| Apr 27, 2026 | $33.24 | $34.05 | $31.86 | $33.56 | +0.36% | 7,601,301 |
| Apr 20, 2026 | $34.84 | $36.13 | $32.12 | $33.44 | -4.68% | 9,160,252 |
| Apr 13, 2026 | $31.38 | $35.57 | $31.29 | $35.08 | +12.08% | 10,560,211 |
| Apr 6, 2026 | $34.52 | $35.83 | $30.83 | $31.30 | -9.54% | 11,777,039 |
| Mar 30, 2026 | $34.85 | $35.59 | $33.68 | $34.60 | -0.46% | 9,215,015 |
| Mar 23, 2026 | $37.99 | $38.59 | $34.43 | $34.76 | -8.16% | 15,974,367 |
| Mar 16, 2026 | $38.19 | $38.95 | $37.01 | $37.85 | -0.89% | 13,438,125 |
| Mar 9, 2026 | $39.64 | $40.36 | $37.44 | $38.19 | -4.02% | 12,077,067 |
| Mar 2, 2026 | $36.34 | $39.94 | $36.12 | $39.79 | +8.86% | 17,539,068 |
| Feb 23, 2026 | $33.28 | $37.09 | $32.00 | $36.55 | +8.01% | 34,734,414 |
| Feb 17, 2026 | $33.98 | $34.89 | $32.84 | $33.84 | -0.76% | 13,843,299 |
| Feb 9, 2026 | $33.17 | $35.08 | $32.91 | $34.10 | +2.80% | 21,946,711 |
| Feb 2, 2026 | $35.07 | $35.32 | $30.97 | $33.17 | -5.55% | 16,422,727 |
| Jan 26, 2026 | $38.89 | $39.08 | $34.49 | $35.12 | -9.58% | 10,646,440 |
| Jan 20, 2026 | $38.64 | $39.74 | $37.56 | $38.84 | -0.77% | 8,529,191 |
| Jan 12, 2026 | $40.04 | $40.66 | $38.73 | $39.14 | -2.47% | 10,585,083 |
| Jan 5, 2026 | $38.05 | $40.63 | $37.86 | $40.13 | +5.19% | 12,268,359 |
| Dec 29, 2025 | $38.91 | $39.28 | $37.70 | $38.15 | -2.18% | 6,831,310 |
| Dec 22, 2025 | $39.94 | $40.43 | $38.62 | $39.00 | -1.89% | 5,125,667 |
| Dec 15, 2025 | $40.70 | $40.89 | $39.59 | $39.75 | -2.05% | 16,452,290 |
| Dec 8, 2025 | $43.17 | $43.37 | $40.46 | $40.58 | -6.04% | 9,625,105 |
| Dec 1, 2025 | $41.55 | $43.34 | $41.20 | $43.19 | +2.93% | 8,192,624 |
| Nov 24, 2025 | $42.02 | $42.32 | $40.59 | $41.96 | +1.94% | 6,739,964 |
| Nov 17, 2025 | $43.02 | $43.36 | $39.84 | $41.16 | -4.66% | 9,403,417 |
| Nov 10, 2025 | $46.83 | $46.86 | $42.61 | $43.17 | -7.58% | 13,560,796 |
| Nov 3, 2025 | $50.54 | $50.80 | $45.65 | $46.71 | -8.11% | 12,768,374 |
| Oct 27, 2025 | $51.93 | $52.26 | $50.06 | $50.83 | -1.74% | 6,411,771 |
| Oct 20, 2025 | $51.63 | $52.85 | $51.11 | $51.73 | +0.84% | 5,087,070 |
| Oct 13, 2025 | $49.93 | $51.89 | $49.19 | $51.30 | +3.95% | 8,105,802 |
| Oct 6, 2025 | $54.99 | $57.25 | $49.17 | $49.35 | -10.26% | 14,716,684 |
| Sep 29, 2025 | $52.36 | $56.47 | $51.00 | $54.99 | +5.04% | 33,424,817 |
| Sep 22, 2025 | $52.47 | $53.96 | $51.55 | $52.35 | -0.89% | 5,828,938 |
| Sep 15, 2025 | $52.72 | $53.73 | $51.94 | $52.82 | -0.23% | 7,108,671 |
| Sep 8, 2025 | $53.80 | $54.37 | $52.31 | $52.94 | -1.60% | 6,059,539 |
| Sep 2, 2025 | $55.05 | $55.53 | $52.86 | $53.80 | -3.32% | 7,097,555 |
| Aug 25, 2025 | $54.76 | $55.83 | $53.70 | $55.65 | +1.83% | 9,601,862 |
| Aug 18, 2025 | $53.12 | $54.73 | $53.06 | $54.65 | +2.84% | 6,366,880 |
| Aug 11, 2025 | $53.45 | $53.90 | $51.42 | $53.14 | -0.65% | 8,613,134 |
| Aug 4, 2025 | $57.37 | $58.19 | $51.82 | $53.49 | -6.36% | 11,889,294 |
| Jul 28, 2025 | $58.63 | $59.25 | $56.59 | $57.12 | -2.51% | 7,573,531 |
| Jul 21, 2025 | $57.97 | $58.85 | $57.39 | $58.59 | +1.35% | 5,082,829 |
| Jul 14, 2025 | $56.35 | $57.99 | $56.30 | $57.81 | +2.59% | 7,977,582 |
| Jul 7, 2025 | $55.25 | $56.94 | $54.97 | $56.35 | +1.82% | 7,897,330 |
| Jun 30, 2025 | $53.53 | $55.50 | $52.55 | $55.35 | +5.14% | 8,362,759 |
| Jun 23, 2025 | $50.77 | $53.29 | $50.33 | $52.64 | +3.77% | 9,509,227 |
| Jun 16, 2025 | $49.34 | $51.22 | $49.31 | $50.73 | +2.82% | 9,815,707 |
| Jun 9, 2025 | $49.77 | $49.86 | $47.61 | $49.34 | -0.82% | 7,105,126 |
| Jun 2, 2025 | $47.58 | $49.99 | $47.12 | $49.75 | +4.23% | 10,399,900 |
| May 26, 2025 | $47.32 | $48.39 | $47.20 | $47.73 | +0.65% | 11,270,515 |
| May 19, 2025 | $47.46 | $48.40 | $47.15 | $47.42 | -1.15% | 6,275,242 |
| May 12, 2025 | $47.87 | $48.47 | $46.73 | $47.97 | +2.96% | 5,978,150 |
| May 5, 2025 | $43.34 | $47.68 | $42.72 | $46.59 | +6.71% | 7,895,816 |
| Apr 28, 2025 | $43.57 | $43.79 | $42.03 | $43.66 | +0.51% | 5,069,106 |
| Apr 21, 2025 | $43.00 | $44.90 | $41.87 | $43.44 | +0.58% | 6,608,110 |
| Apr 14, 2025 | $42.50 | $43.61 | $41.79 | $43.19 | +3.08% | 6,911,793 |
| Apr 7, 2025 | $36.86 | $42.41 | $36.51 | $41.90 | +8.38% | 9,844,677 |
| Mar 31, 2025 | $39.22 | $41.29 | $38.28 | $38.66 | -2.62% | 9,278,682 |
| Mar 24, 2025 | $42.41 | $42.99 | $39.58 | $39.70 | -5.34% | 6,642,279 |
| Mar 17, 2025 | $41.73 | $42.65 | $40.95 | $41.94 | +1.21% | 6,129,128 |
| Mar 10, 2025 | $42.46 | $42.69 | $39.98 | $41.44 | -3.67% | 8,151,636 |
| Mar 3, 2025 | $44.50 | $44.50 | $41.84 | $43.02 | -2.00% | 7,424,995 |
| Feb 24, 2025 | $45.83 | $48.26 | $42.46 | $43.90 | -3.71% | 11,430,825 |
| Feb 18, 2025 | $47.20 | $47.79 | $45.48 | $45.59 | -3.51% | 4,483,414 |
| Feb 10, 2025 | $46.00 | $47.28 | $45.71 | $47.25 | +3.23% | 4,072,960 |
| Feb 3, 2025 | $45.77 | $47.21 | $45.33 | $45.77 | -1.68% | 4,348,971 |
| Jan 27, 2025 | $45.70 | $47.71 | $45.32 | $46.55 | +0.98% | 6,648,352 |
| Jan 21, 2025 | $45.47 | $46.69 | $45.25 | $46.10 | +1.45% | 5,072,457 |
| Jan 13, 2025 | $45.50 | $47.21 | $44.85 | $45.44 | -0.92% | 7,736,155 |
| Jan 6, 2025 | $47.19 | $47.81 | $45.56 | $45.86 | -2.57% | 3,748,732 |
| Dec 30, 2024 | $47.15 | $47.75 | $46.27 | $47.07 | -1.07% | 2,708,485 |
| Dec 23, 2024 | $47.80 | $48.25 | $47.03 | $47.58 | -1.16% | 2,036,095 |
| Dec 16, 2024 | $47.21 | $48.86 | $46.98 | $48.14 | +2.14% | 7,569,383 |
| Dec 9, 2024 | $49.50 | $49.50 | $46.99 | $47.13 | -5.25% | 5,100,400 |
| Dec 2, 2024 | $49.57 | $50.90 | $49.20 | $49.74 | +0.48% | 4,112,005 |
| Nov 25, 2024 | $49.02 | $50.23 | $48.63 | $49.50 | +2.04% | 3,344,251 |
| Nov 18, 2024 | $46.66 | $48.58 | $46.40 | $48.51 | +4.12% | 5,304,511 |
| Nov 11, 2024 | $48.74 | $49.63 | $46.50 | $46.59 | -4.10% | 6,279,293 |
| Nov 4, 2024 | $48.41 | $51.96 | $48.25 | $48.58 | +0.35% | 6,133,305 |
| Oct 28, 2024 | $49.62 | $50.23 | $48.21 | $48.41 | -1.51% | 3,689,200 |
| Oct 21, 2024 | $49.68 | $50.11 | $48.61 | $49.15 | -1.58% | 2,792,740 |
| Oct 14, 2024 | $50.82 | $51.38 | $49.41 | $49.94 | -1.40% | 2,584,600 |
| Oct 7, 2024 | $48.72 | $51.09 | $47.71 | $50.65 | +3.62% | 4,032,672 |
| Sep 30, 2024 | $50.58 | $51.00 | $48.77 | $48.88 | -3.86% | 3,108,725 |
| Sep 23, 2024 | $50.18 | $51.06 | $49.85 | $50.84 | +1.50% | 3,410,987 |
| Sep 16, 2024 | $49.63 | $51.26 | $48.99 | $50.09 | +1.05% | 11,662,432 |
| Sep 9, 2024 | $48.12 | $49.58 | $46.18 | $49.57 | +2.65% | 7,322,486 |
| Sep 3, 2024 | $51.16 | $51.47 | $47.68 | $48.29 | -6.18% | 4,417,191 |
| Aug 26, 2024 | $50.22 | $52.03 | $50.11 | $51.47 | +2.49% | 4,837,121 |
| Aug 19, 2024 | $50.07 | $50.74 | $49.31 | $50.22 | +0.44% | 3,899,298 |
| Aug 12, 2024 | $48.48 | $50.74 | $48.08 | $50.00 | +3.35% | 4,511,581 |
| Aug 5, 2024 | $44.65 | $49.47 | $43.82 | $48.38 | +5.13% | 6,959,803 |
| Jul 29, 2024 | $48.62 | $49.22 | $45.46 | $46.02 | -5.15% | 3,435,669 |
| Jul 22, 2024 | $49.00 | $49.98 | $48.17 | $48.52 | +0.10% | 3,206,857 |
| Jul 15, 2024 | $49.90 | $50.19 | $48.36 | $48.47 | -2.92% | 3,635,119 |
| Jul 8, 2024 | $49.48 | $50.19 | $47.52 | $49.93 | +0.91% | 4,366,799 |
| Jul 1, 2024 | $49.38 | $50.13 | $48.79 | $49.48 | +0.24% | 2,529,863 |
| Jun 24, 2024 | $51.44 | $51.72 | $48.97 | $49.36 | -4.29% | 10,940,199 |
| Jun 17, 2024 | $50.15 | $52.12 | $50.13 | $51.57 | +2.75% | 8,659,225 |
| Jun 10, 2024 | $49.99 | $52.42 | $48.08 | $50.19 | -1.24% | 6,523,733 |
| Jun 3, 2024 | $49.98 | $50.94 | $49.12 | $50.82 | +1.15% | 7,578,613 |
| May 28, 2024 | $53.40 | $53.47 | $49.17 | $50.24 | -5.72% | 8,837,869 |
| May 20, 2024 | $56.50 | $57.19 | $51.96 | $53.29 | -5.61% | 9,546,148 |
| May 13, 2024 | $55.75 | $56.49 | $54.60 | $56.46 | +1.77% | 4,897,817 |
| May 6, 2024 | $53.32 | $55.72 | $53.21 | $55.48 | +4.21% | 6,233,692 |
| Apr 29, 2024 | $54.24 | $54.43 | $51.38 | $53.24 | -1.39% | 5,115,014 |
| Apr 22, 2024 | $52.92 | $55.00 | $52.20 | $53.99 | +2.92% | 7,721,224 |
| Apr 15, 2024 | $48.60 | $54.17 | $46.85 | $52.46 | +8.91% | 24,388,124 |
| Apr 8, 2024 | $49.52 | $50.77 | $47.80 | $48.17 | -2.73% | 6,124,145 |
| Apr 1, 2024 | $51.88 | $52.11 | $48.70 | $49.52 | -5.17% | 5,423,738 |
| Mar 25, 2024 | $51.54 | $52.62 | $51.03 | $52.22 | +0.69% | 2,797,909 |
| Mar 18, 2024 | $48.92 | $52.41 | $48.36 | $51.86 | +6.29% | 5,278,426 |
| Mar 11, 2024 | $49.43 | $49.54 | $48.34 | $48.79 | -1.23% | 5,766,130 |
| Mar 4, 2024 | $51.21 | $51.72 | $47.94 | $49.40 | -3.44% | 7,606,351 |
| Feb 26, 2024 | $53.12 | $53.30 | $48.46 | $51.16 | -1.95% | 9,017,459 |
| Feb 20, 2024 | $52.67 | $53.03 | $50.81 | $52.18 | -1.84% | 3,374,496 |
| Feb 12, 2024 | $52.55 | $54.23 | $49.36 | $53.16 | +0.62% | 4,698,157 |
| Feb 5, 2024 | $51.53 | $52.98 | $50.56 | $52.83 | +2.58% | 3,458,086 |
| Jan 29, 2024 | $50.33 | $52.32 | $50.10 | $51.50 | +2.45% | 4,181,553 |
| Jan 22, 2024 | $50.51 | $51.40 | $49.94 | $50.27 | 0.00% | 3,520,772 |
| Jan 16, 2024 | $48.13 | $50.29 | $47.81 | $50.27 | +3.33% | 3,627,907 |
| Jan 8, 2024 | $47.08 | $49.22 | $46.67 | $48.65 | +4.11% | 4,814,917 |
| Jan 2, 2024 | $51.52 | $51.66 | $46.34 | $46.73 | -10.44% | 6,416,341 |
| Dec 26, 2023 | $52.66 | $53.25 | $52.09 | $52.18 | -0.80% | 1,932,820 |
| Dec 18, 2023 | $50.25 | $53.00 | $50.14 | $52.60 | +4.68% | 3,986,308 |
| Dec 11, 2023 | $50.38 | $52.35 | $49.43 | $50.25 | -0.67% | 6,883,114 |
| Dec 4, 2023 | $52.60 | $54.13 | $49.03 | $50.59 | -4.48% | 6,624,796 |
| Nov 27, 2023 | $52.00 | $53.28 | $51.35 | $52.96 | +1.34% | 4,476,982 |
| Nov 20, 2023 | $52.98 | $53.79 | $51.45 | $52.26 | -1.19% | 2,931,622 |
| Nov 13, 2023 | $51.40 | $53.84 | $50.88 | $52.89 | +1.91% | 3,582,645 |
| Nov 6, 2023 | $49.15 | $53.50 | $47.47 | $51.90 | +5.17% | 6,303,498 |
| Oct 30, 2023 | $48.90 | $49.63 | $47.30 | $49.35 | +2.11% | 5,438,166 |
| Oct 23, 2023 | $49.78 | $50.60 | $48.01 | $48.33 | -3.38% | 4,063,505 |
| Oct 16, 2023 | $52.75 | $54.16 | $49.53 | $50.02 | -4.51% | 4,627,572 |
| Oct 9, 2023 | $51.95 | $54.01 | $51.80 | $52.38 | +0.04% | 5,907,598 |
| Oct 2, 2023 | $50.10 | $52.89 | $48.72 | $52.36 | +4.39% | 5,330,290 |
| Sep 25, 2023 | $48.67 | $51.38 | $47.99 | $50.16 | +2.74% | 3,962,814 |
| Sep 18, 2023 | $49.22 | $50.42 | $47.89 | $48.82 | -1.45% | 4,713,094 |
| Sep 11, 2023 | $49.25 | $49.70 | $48.22 | $49.54 | +1.06% | 6,104,216 |
| Sep 5, 2023 | $49.94 | $50.28 | $48.92 | $49.02 | -2.31% | 2,895,841 |
| Aug 28, 2023 | $47.48 | $50.85 | $47.48 | $50.18 | +5.98% | 4,504,928 |
| Aug 21, 2023 | $46.04 | $47.88 | $45.87 | $47.35 | +3.14% | 3,303,222 |
| Aug 14, 2023 | $46.55 | $47.80 | $44.76 | $45.91 | -1.82% | 4,981,860 |
| Aug 7, 2023 | $51.88 | $52.94 | $46.51 | $46.76 | -9.50% | 6,907,209 |
| Jul 31, 2023 | $53.34 | $54.06 | $51.18 | $51.67 | -3.06% | 3,673,256 |
| Jul 24, 2023 | $53.83 | $53.99 | $52.39 | $53.30 | -1.06% | 3,394,327 |
| Jul 17, 2023 | $54.00 | $55.37 | $53.46 | $53.87 | -0.09% | 3,502,290 |
| Jul 10, 2023 | $51.17 | $54.37 | $51.16 | $53.92 | +4.76% | 2,578,613 |
| Jul 3, 2023 | $54.00 | $54.20 | $51.01 | $51.47 | -5.09% | 3,245,192 |
| Jun 26, 2023 | $51.66 | $54.52 | $51.66 | $54.23 | +4.85% | 3,767,968 |
| Jun 20, 2023 | $52.90 | $53.83 | $51.62 | $51.72 | -2.95% | 4,581,869 |
| Jun 12, 2023 | $51.00 | $54.24 | $50.67 | $53.29 | +5.23% | 6,448,003 |
| Jun 5, 2023 | $49.80 | $51.12 | $48.78 | $50.64 | +1.36% | 4,653,551 |
| May 30, 2023 | $48.26 | $50.35 | $47.98 | $49.96 | +4.48% | 8,296,348 |
| May 22, 2023 | $46.16 | $48.29 | $45.81 | $47.82 | +3.82% | 5,438,526 |
| May 15, 2023 | $45.11 | $46.78 | $45.05 | $46.06 | +2.20% | 3,505,337 |
| May 8, 2023 | $42.37 | $46.97 | $41.59 | $45.07 | +5.80% | 7,767,351 |
| May 1, 2023 | $42.33 | $43.38 | $41.44 | $42.60 | +0.09% | 3,857,245 |
| Apr 24, 2023 | $42.61 | $42.87 | $40.89 | $42.56 | -0.21% | 3,312,348 |
| Apr 17, 2023 | $42.32 | $43.61 | $42.09 | $42.65 | +0.35% | 2,967,381 |
| Apr 10, 2023 | $41.25 | $42.86 | $41.03 | $42.50 | +1.77% | 2,273,646 |
| Apr 3, 2023 | $42.62 | $43.43 | $41.19 | $41.76 | -2.86% | 2,323,210 |
| Mar 27, 2023 | $41.46 | $43.00 | $41.02 | $42.99 | +3.77% | 3,766,717 |
| Mar 20, 2023 | $41.00 | $41.96 | $40.42 | $41.43 | +1.10% | 3,494,329 |
| Mar 13, 2023 | $37.89 | $41.55 | $37.21 | $40.98 | +7.05% | 4,563,906 |
| Mar 6, 2023 | $42.79 | $42.79 | $37.84 | $38.28 | -9.89% | 4,174,316 |
| Feb 27, 2023 | $39.85 | $42.58 | $38.38 | $42.48 | +7.57% | 5,518,174 |
| Feb 21, 2023 | $40.32 | $40.99 | $39.35 | $39.49 | -3.42% | 2,288,852 |
| Feb 13, 2023 | $39.36 | $41.83 | $38.97 | $40.89 | +4.58% | 2,870,833 |
| Feb 6, 2023 | $40.93 | $41.82 | $39.01 | $39.10 | -5.51% | 2,759,064 |
| Jan 30, 2023 | $38.69 | $42.34 | $38.28 | $41.38 | +5.67% | 4,386,894 |
| Jan 23, 2023 | $38.39 | $39.30 | $36.59 | $39.16 | +2.25% | 3,140,754 |
| Jan 17, 2023 | $37.82 | $38.88 | $36.96 | $38.30 | +0.84% | 2,168,927 |
| Jan 9, 2023 | $35.84 | $38.46 | $35.64 | $37.98 | +7.26% | 3,711,607 |
| Jan 3, 2023 | $38.03 | $38.38 | $33.75 | $35.41 | -4.19% | 3,491,160 |
| Dec 27, 2022 | $36.81 | $37.41 | $35.53 | $36.96 | +0.46% | 2,476,268 |
| Dec 19, 2022 | $37.17 | $37.65 | $36.25 | $36.79 | -1.45% | 2,912,535 |
| Dec 12, 2022 | $39.55 | $40.95 | $36.98 | $37.33 | -5.80% | 4,883,931 |
| Dec 5, 2022 | $39.92 | $40.13 | $37.96 | $39.63 | -1.61% | 4,334,746 |
| Nov 28, 2022 | $38.25 | $40.77 | $37.33 | $40.28 | +4.49% | 4,797,567 |
| Nov 21, 2022 | $38.39 | $38.76 | $37.12 | $38.55 | +0.03% | 2,203,301 |
| Nov 14, 2022 | $38.65 | $40.00 | $38.08 | $38.54 | -0.49% | 4,869,932 |
| Nov 7, 2022 | $32.90 | $39.44 | $31.75 | $38.73 | +17.19% | 7,879,070 |
| Oct 31, 2022 | $35.06 | $35.81 | $31.80 | $33.05 | -6.69% | 4,146,666 |
| Oct 24, 2022 | $34.39 | $36.11 | $33.71 | $35.42 | +3.57% | 3,581,093 |
| Oct 17, 2022 | $32.35 | $34.32 | $32.02 | $34.20 | +9.76% | 2,875,018 |
| Oct 10, 2022 | $33.31 | $33.31 | $30.56 | $31.16 | -6.06% | 3,775,067 |
| Oct 3, 2022 | $30.76 | $34.61 | $30.76 | $33.17 | +8.43% | 4,638,888 |
| Sep 26, 2022 | $31.07 | $32.66 | $30.53 | $30.59 | -1.61% | 4,118,241 |
| Sep 19, 2022 | $33.50 | $33.61 | $30.51 | $31.09 | -7.61% | 3,467,612 |
| Sep 12, 2022 | $38.54 | $38.61 | $33.58 | $33.65 | -12.53% | 6,495,485 |
| Sep 6, 2022 | $36.10 | $39.09 | $34.71 | $38.47 | +6.57% | 4,484,900 |
| Aug 29, 2022 | $36.70 | $37.82 | $35.06 | $36.10 | -3.19% | 3,365,534 |
| Aug 22, 2022 | $38.33 | $39.06 | $37.19 | $37.29 | -4.31% | 2,758,215 |
| Aug 15, 2022 | $40.78 | $41.72 | $38.61 | $38.97 | -5.32% | 3,526,543 |
| Aug 8, 2022 | $41.35 | $41.75 | $38.50 | $41.16 | +0.27% | 4,675,947 |
| Aug 1, 2022 | $38.92 | $41.57 | $38.43 | $41.05 | +3.66% | 2,478,898 |
| Jul 25, 2022 | $36.73 | $39.83 | $35.09 | $39.60 | +7.93% | 3,068,284 |
| Jul 18, 2022 | $34.70 | $37.55 | $33.83 | $36.69 | +7.12% | 2,772,036 |
| Jul 11, 2022 | $35.47 | $35.71 | $32.09 | $34.25 | -4.86% | 2,894,844 |
| Jul 5, 2022 | $33.14 | $36.18 | $32.70 | $36.00 | +7.02% | 2,178,842 |
| Jun 27, 2022 | $35.56 | $36.50 | $32.52 | $33.64 | -5.45% | 3,085,265 |
| Jun 21, 2022 | $32.53 | $35.80 | $30.98 | $35.58 | +9.95% | 5,382,125 |
| Jun 13, 2022 | $31.76 | $32.93 | $30.34 | $32.36 | -2.12% | 7,971,298 |
| Jun 6, 2022 | $35.40 | $36.36 | $32.25 | $33.06 | -6.64% | 3,561,819 |
| May 31, 2022 | $34.13 | $35.85 | $33.36 | $35.41 | +4.27% | 5,535,654 |
| May 23, 2022 | $32.85 | $34.30 | $29.97 | $33.96 | +3.51% | 4,811,589 |
| May 16, 2022 | $31.68 | $33.77 | $30.13 | $32.81 | +2.24% | 7,201,066 |
| May 9, 2022 | $37.46 | $37.96 | $26.32 | $32.09 | -16.63% | 11,262,335 |
| May 2, 2022 | $42.21 | $42.93 | $36.77 | $38.49 | -9.20% | 5,899,617 |
| Apr 25, 2022 | $41.42 | $43.96 | $40.93 | $42.39 | +1.39% | 5,480,460 |
| Apr 18, 2022 | $41.86 | $45.03 | $41.11 | $41.81 | -0.88% | 7,105,729 |
| Apr 11, 2022 | $42.11 | $43.46 | $41.87 | $42.18 | -1.06% | 3,393,160 |
| Apr 4, 2022 | $44.25 | $45.44 | $41.84 | $42.63 | -3.66% | 4,564,678 |
| Mar 28, 2022 | $41.75 | $45.70 | $41.75 | $44.25 | +5.73% | 4,252,880 |
| Mar 21, 2022 | $40.43 | $42.59 | $39.95 | $41.85 | +2.15% | 5,351,700 |
| Mar 14, 2022 | $36.29 | $41.45 | $34.45 | $40.97 | +12.43% | 5,644,942 |
| Mar 7, 2022 | $38.20 | $38.75 | $35.79 | $36.44 | -4.21% | 5,061,603 |
| Feb 28, 2022 | $38.21 | $41.62 | $37.32 | $38.04 | -1.14% | 5,264,136 |
| Feb 22, 2022 | $37.12 | $38.57 | $34.51 | $38.48 | +2.72% | 3,038,118 |
| Feb 14, 2022 | $39.70 | $40.66 | $37.22 | $37.46 | -5.55% | 3,740,222 |
| Feb 7, 2022 | $38.88 | $41.76 | $37.82 | $39.66 | +2.53% | 3,873,745 |
| Jan 31, 2022 | $38.43 | $40.63 | $37.62 | $38.68 | +1.44% | 3,344,512 |
| Jan 24, 2022 | $37.51 | $40.01 | $36.05 | $38.13 | -0.99% | 6,923,918 |
| Jan 18, 2022 | $38.65 | $40.81 | $37.64 | $38.51 | -1.96% | 4,275,840 |
| Jan 10, 2022 | $42.00 | $44.71 | $38.34 | $39.28 | -8.01% | 5,101,713 |
| Jan 3, 2022 | $48.35 | $48.91 | $42.60 | $42.70 | -11.65% | 5,407,984 |
| Dec 27, 2021 | $49.83 | $50.44 | $47.70 | $48.33 | -2.97% | 2,711,929 |
| Dec 20, 2021 | $48.15 | $50.25 | $47.20 | $49.81 | +0.99% | 2,234,441 |
| Dec 13, 2021 | $47.20 | $49.77 | $45.97 | $49.32 | +4.18% | 6,525,225 |
| Dec 6, 2021 | $46.66 | $50.84 | $45.68 | $47.34 | +1.48% | 5,166,017 |
| Nov 29, 2021 | $49.42 | $50.96 | $45.87 | $46.65 | -5.53% | 5,703,164 |
| Nov 22, 2021 | $55.42 | $56.39 | $49.07 | $49.38 | -10.49% | 3,981,641 |
| Nov 15, 2021 | $57.71 | $60.20 | $55.10 | $55.17 | -3.14% | 4,615,261 |
| Nov 8, 2021 | $59.37 | $62.37 | $56.05 | $56.96 | -2.85% | 6,032,713 |
| Nov 1, 2021 | $59.30 | $60.04 | $57.13 | $58.63 | -0.88% | 3,311,191 |
| Oct 25, 2021 | $59.00 | $59.70 | $57.66 | $59.15 | +0.14% | 2,395,961 |
| Oct 18, 2021 | $57.21 | $59.53 | $55.80 | $59.07 | +2.84% | 3,171,917 |
| Oct 11, 2021 | $57.06 | $58.49 | $56.15 | $57.44 | +0.07% | 3,798,929 |
| Oct 4, 2021 | $60.85 | $61.00 | $56.87 | $57.40 | -6.51% | 4,111,050 |
| Sep 27, 2021 | $63.71 | $64.00 | $59.81 | $61.40 | -4.29% | 5,165,257 |
| Sep 20, 2021 | $65.91 | $66.87 | $63.36 | $64.15 | -5.37% | 7,591,527 |
| Sep 13, 2021 | $69.25 | $71.92 | $66.59 | $67.79 | -1.82% | 24,550,116 |
| Sep 7, 2021 | $67.69 | $70.00 | $67.53 | $69.05 | +2.78% | 8,189,337 |
| Aug 30, 2021 | $66.05 | $67.85 | $63.43 | $67.18 | +3.26% | 4,447,854 |
| Aug 23, 2021 | $64.09 | $68.45 | $61.31 | $65.06 | +1.20% | 6,962,605 |
| Aug 16, 2021 | $64.45 | $65.30 | $61.40 | $64.29 | +0.22% | 3,801,406 |
| Aug 9, 2021 | $63.10 | $65.71 | $61.00 | $64.15 | +2.04% | 4,915,361 |
| Aug 2, 2021 | $60.98 | $63.20 | $59.98 | $62.87 | +3.39% | 5,235,334 |
| Jul 26, 2021 | $61.30 | $61.88 | $58.89 | $60.81 | -0.21% | 4,787,470 |
| Jul 19, 2021 | $57.93 | $61.59 | $57.19 | $60.94 | +3.46% | 3,445,037 |
| Jul 12, 2021 | $65.00 | $65.00 | $58.69 | $58.90 | -8.26% | 5,791,042 |
| Jul 6, 2021 | $64.99 | $66.73 | $62.05 | $64.20 | -0.97% | 4,179,179 |
| Jun 28, 2021 | $61.15 | $65.54 | $60.66 | $64.83 | +6.54% | 6,316,008 |
| Jun 21, 2021 | $63.86 | $67.00 | $60.50 | $60.85 | -4.79% | 26,014,183 |
| Jun 14, 2021 | $63.90 | $65.81 | $62.25 | $63.91 | +0.20% | 15,413,754 |
| Jun 7, 2021 | $62.73 | $64.08 | $61.34 | $63.78 | +3.37% | 8,648,469 |
| Jun 1, 2021 | $57.86 | $61.81 | $57.16 | $61.70 | +7.57% | 6,648,749 |
| May 24, 2021 | $52.95 | $58.18 | $52.95 | $57.36 | +7.90% | 18,043,237 |
| May 17, 2021 | $48.74 | $53.45 | $48.74 | $53.16 | +6.41% | 7,516,801 |
| May 10, 2021 | $48.59 | $50.64 | $41.66 | $49.96 | +3.07% | 9,308,643 |
| May 3, 2021 | $49.88 | $52.10 | $47.51 | $48.47 | -5.33% | 3,786,155 |
| Apr 26, 2021 | $50.47 | $52.19 | $50.24 | $51.20 | +0.83% | 3,502,608 |
| Apr 19, 2021 | $50.34 | $51.58 | $49.35 | $50.78 | +0.26% | 4,916,666 |
| Apr 12, 2021 | $48.99 | $50.93 | $46.33 | $50.65 | +3.39% | 3,620,976 |
| Apr 5, 2021 | $48.20 | $49.47 | $47.04 | $48.99 | +2.19% | 2,954,647 |
| Mar 29, 2021 | $44.47 | $48.49 | $43.60 | $47.94 | +7.66% | 2,614,861 |
| Mar 22, 2021 | $40.27 | $45.04 | $38.63 | $44.53 | +5.97% | 3,059,132 |
| Mar 15, 2021 | $46.83 | $46.97 | $40.63 | $42.02 | -10.27% | 3,379,497 |
| Mar 8, 2021 | $46.68 | $48.00 | $42.00 | $46.83 | -0.72% | 3,261,246 |
| Mar 1, 2021 | $45.19 | $47.91 | $44.02 | $47.17 | +6.33% | 3,324,178 |
| Feb 22, 2021 | $46.20 | $49.99 | $42.67 | $44.36 | -5.72% | 3,328,843 |
| Feb 16, 2021 | $47.67 | $49.75 | $44.64 | $47.05 | -2.57% | 1,057,252 |
| Feb 8, 2021 | $47.08 | $49.65 | $45.10 | $48.29 | +3.45% | 1,860,343 |
| Feb 1, 2021 | $39.90 | $48.97 | $39.50 | $46.68 | +18.81% | 3,098,375 |
| Jan 25, 2021 | $45.96 | $47.08 | $38.86 | $39.29 | -14.31% | 4,048,726 |
| Jan 19, 2021 | $51.61 | $51.77 | $42.27 | $45.85 | -11.09% | 6,803,201 |
| Jan 11, 2021 | $47.78 | $54.62 | $47.31 | $51.57 | +7.19% | 2,578,061 |
| Jan 4, 2021 | $41.75 | $51.53 | $39.49 | $48.11 | +18.76% | 1,635,317 |
| Dec 28, 2020 | $38.90 | $41.17 | $37.12 | $40.51 | +5.28% | 934,844 |
| Dec 21, 2020 | $37.04 | $39.90 | $36.50 | $38.48 | +2.86% | 774,403 |
| Dec 14, 2020 | $36.53 | $37.86 | $33.76 | $37.41 | +2.55% | 1,663,924 |
| Dec 7, 2020 | $34.15 | $36.87 | $33.20 | $36.48 | +6.79% | 2,034,008 |
| Nov 30, 2020 | $35.61 | $35.93 | $33.01 | $34.16 | -3.77% | 1,729,667 |
| Nov 23, 2020 | $36.11 | $36.28 | $34.55 | $35.50 | -0.14% | 1,066,365 |
| Nov 16, 2020 | $33.26 | $36.14 | $32.92 | $35.55 | +7.40% | 3,388,179 |
| Nov 9, 2020 | $37.83 | $38.49 | $31.14 | $33.10 | -10.37% | 5,600,576 |
| Nov 2, 2020 | $35.42 | $37.75 | $34.24 | $36.93 | +5.33% | 626,353 |
| Oct 26, 2020 | $36.21 | $37.40 | $33.26 | $35.06 | -3.87% | 996,557 |
| Oct 19, 2020 | $39.63 | $40.82 | $35.38 | $36.47 | -8.80% | 1,678,111 |
| Oct 12, 2020 | $30.85 | $40.38 | $30.44 | $39.99 | +31.59% | 1,448,091 |
| Oct 5, 2020 | $30.40 | $30.89 | $29.50 | $30.39 | +0.73% | 1,706,161 |
| Sep 28, 2020 | $35.14 | $35.35 | $28.64 | $30.17 | -13.28% | 2,203,709 |
| Sep 23, 2020 | $28.00 | $35.25 | $27.00 | $34.79 | +9.92% | 8,972,268 |
| May 17, 2010 | $34.09 | $34.31 | $31.65 | $31.65 | -6.69% | 705,928 |
| May 10, 2010 | $36.11 | $36.11 | $33.85 | $33.92 | +0.09% | 175,233 |
| May 3, 2010 | $37.61 | $37.74 | $33.67 | $33.89 | -9.43% | 190,149 |
| Apr 26, 2010 | $38.07 | $38.55 | $36.02 | $37.42 | -4.03% | 1,007,232 |
| Apr 19, 2010 | $38.16 | $39.07 | $37.89 | $38.99 | +1.99% | 115,586 |
| Apr 12, 2010 | $37.62 | $38.74 | $37.56 | $38.23 | +2.03% | 71,058 |
| Apr 5, 2010 | $37.45 | $37.87 | $36.63 | $37.47 | +0.56% | 106,676 |
| Mar 29, 2010 | $34.96 | $37.49 | $34.83 | $37.26 | +5.64% | 90,798 |
| Mar 22, 2010 | $35.07 | $35.90 | $34.90 | $35.27 | +0.03% | 91,382 |
| Mar 15, 2010 | $35.64 | $36.18 | $35.03 | $35.26 | -2.62% | 90,378 |
| Mar 8, 2010 | $34.14 | $36.75 | $33.13 | $36.21 | +6.31% | 271,902 |
| Mar 1, 2010 | $33.02 | $34.09 | $32.84 | $34.06 | +2.25% | 110,597 |
| Feb 22, 2010 | $33.72 | $33.80 | $32.64 | $33.31 | -1.30% | 68,529 |
| Feb 16, 2010 | $32.76 | $33.99 | $32.67 | $33.75 | +1.81% | 108,075 |
| Feb 8, 2010 | $32.88 | $33.56 | $32.47 | $33.15 | +0.73% | 108,618 |
| Feb 1, 2010 | $34.16 | $34.49 | $32.39 | $32.91 | -3.60% | 209,093 |
| Jan 25, 2010 | $35.43 | $36.13 | $33.82 | $34.14 | -0.87% | 431,209 |
| Jan 19, 2010 | $36.78 | $37.17 | $34.44 | $34.44 | -7.84% | 142,892 |
| Jan 11, 2010 | $36.49 | $37.88 | $36.20 | $37.37 | +3.49% | 48,205 |
| Jan 4, 2010 | $36.55 | $36.61 | $35.77 | $36.11 | -0.30% | 94,039 |
| Dec 28, 2009 | $35.85 | $36.40 | $35.69 | $36.22 | +1.23% | 74,562 |
| Dec 21, 2009 | $36.23 | $36.43 | $35.75 | $35.78 | +0.14% | 74,790 |
| Dec 14, 2009 | $37.15 | $37.35 | $35.54 | $35.73 | -4.57% | 108,447 |
| Dec 7, 2009 | $36.02 | $37.74 | $35.03 | $37.44 | +4.67% | 108,887 |
| Nov 30, 2009 | $34.80 | $36.88 | $34.56 | $35.77 | +2.46% | 140,607 |
| Nov 23, 2009 | $36.33 | $36.45 | $34.75 | $34.91 | -2.21% | 102,229 |
| Nov 16, 2009 | $36.24 | $37.06 | $35.48 | $35.70 | -1.33% | 250,414 |
| Nov 9, 2009 | $36.73 | $37.04 | $35.53 | $36.18 | -0.47% | 168,372 |
| Nov 2, 2009 | $35.07 | $36.40 | $34.66 | $36.35 | +4.76% | 435,570 |
| Oct 26, 2009 | $35.90 | $36.01 | $34.69 | $34.70 | -3.80% | 126,882 |
| Oct 19, 2009 | $37.65 | $38.54 | $35.90 | $36.07 | -2.57% | 454,110 |
| Oct 12, 2009 | $37.09 | $37.38 | $36.25 | $37.02 | +0.08% | 98,396 |
| Oct 5, 2009 | $35.67 | $37.45 | $35.67 | $36.99 | +3.41% | 112,934 |
| Sep 28, 2009 | $36.00 | $36.88 | $35.58 | $35.77 | -1.87% | 121,383 |
| Sep 21, 2009 | $34.97 | $37.07 | $34.81 | $36.45 | +3.35% | 165,396 |
| Sep 14, 2009 | $35.69 | $35.93 | $35.16 | $35.27 | -1.81% | 76,580 |
| Sep 8, 2009 | $35.05 | $36.31 | $34.58 | $35.92 | +1.73% | 111,867 |
| Aug 31, 2009 | $35.21 | $35.66 | $34.71 | $35.31 | -0.84% | 657,200 |
| Aug 24, 2009 | $36.21 | $36.31 | $34.83 | $35.61 | -1.44% | 195,684 |
| Aug 17, 2009 | $34.39 | $36.37 | $34.22 | $36.13 | +2.79% | 311,300 |
| Aug 10, 2009 | $35.65 | $35.72 | $34.63 | $35.15 | -2.52% | 134,170 |
| Aug 3, 2009 | $35.85 | $36.69 | $35.58 | $36.06 | -0.83% | 134,540 |
| Jul 27, 2009 | $34.41 | $36.52 | $33.82 | $36.36 | +6.04% | 182,999 |
| Jul 20, 2009 | $33.20 | $34.48 | $33.06 | $34.29 | +5.51% | 193,211 |
| Jul 13, 2009 | $30.47 | $32.64 | $30.37 | $32.50 | +5.31% | 374,082 |
| Jul 6, 2009 | $29.93 | $31.30 | $29.67 | $30.86 | +3.84% | 135,391 |
| Jun 29, 2009 | $29.82 | $30.58 | $29.72 | $29.72 | +0.13% | 106,506 |
| Jun 22, 2009 | $28.71 | $29.94 | $28.02 | $29.68 | +1.78% | 130,644 |
| Jun 15, 2009 | $28.92 | $29.53 | $27.63 | $29.16 | -0.10% | 150,491 |
| Jun 8, 2009 | $28.95 | $29.99 | $28.77 | $29.19 | +1.53% | 125,416 |
| Jun 1, 2009 | $29.65 | $29.91 | $28.64 | $28.75 | +0.28% | 187,891 |
| May 26, 2009 | $28.43 | $29.72 | $27.86 | $28.67 | +1.09% | 266,928 |
| May 18, 2009 | $28.76 | $29.57 | $28.12 | $28.36 | +0.60% | 201,156 |
| May 11, 2009 | $28.70 | $29.34 | $27.54 | $28.19 | -4.44% | 211,741 |
| May 4, 2009 | $29.05 | $29.86 | $28.38 | $29.50 | +1.51% | 222,822 |
| Apr 27, 2009 | $25.73 | $29.22 | $25.41 | $29.06 | +11.47% | 255,833 |
| Apr 20, 2009 | $25.75 | $26.31 | $24.74 | $26.07 | -1.99% | 421,684 |
| Apr 13, 2009 | $24.90 | $26.73 | $24.53 | $26.60 | +6.57% | 393,401 |
| Apr 6, 2009 | $25.60 | $25.62 | $24.71 | $24.96 | -0.32% | 625,488 |
| Mar 30, 2009 | $23.68 | $25.71 | $23.58 | $25.04 | +3.69% | 635,370 |
| Mar 23, 2009 | $26.34 | $27.30 | $24.03 | $24.15 | -7.44% | 324,756 |
| Mar 16, 2009 | $26.15 | $26.90 | $25.40 | $26.09 | +3.53% | 636,479 |
| Mar 9, 2009 | $23.76 | $25.75 | $23.56 | $25.20 | +1.08% | 557,769 |
| Mar 2, 2009 | $26.11 | $26.23 | $24.32 | $24.93 | -6.42% | 383,326 |
| Feb 23, 2009 | $26.62 | $27.21 | $25.45 | $26.64 | +3.02% | 285,640 |
| Feb 17, 2009 | $25.87 | $26.88 | $25.52 | $25.86 | -1.97% | 474,860 |
| Feb 9, 2009 | $28.01 | $28.09 | $26.13 | $26.38 | -8.66% | 327,910 |
| Feb 2, 2009 | $27.20 | $29.13 | $27.15 | $28.88 | +1.09% | 428,410 |
| Jan 26, 2009 | $23.12 | $29.04 | $23.02 | $28.57 | +25.47% | 622,733 |
| Jan 20, 2009 | $23.80 | $24.31 | $22.15 | $22.77 | -5.75% | 398,765 |
| Jan 12, 2009 | $25.76 | $25.80 | $23.12 | $24.16 | -11.57% | 548,069 |
| Jan 5, 2009 | $28.00 | $29.11 | $27.10 | $27.32 | -3.80% | 308,758 |
| Dec 29, 2008 | $27.50 | $28.63 | $27.10 | $28.40 | +2.27% | 579,006 |
| Dec 22, 2008 | $28.08 | $28.28 | $27.23 | $27.77 | -2.60% | 357,863 |
| Dec 15, 2008 | $29.16 | $30.84 | $27.93 | $28.51 | +1.82% | 397,656 |
| Dec 8, 2008 | $25.61 | $28.99 | $25.61 | $28.00 | +9.59% | 493,266 |
| Dec 1, 2008 | $25.14 | $26.55 | $23.95 | $25.55 | -5.34% | 407,426 |
| Nov 24, 2008 | $24.13 | $27.16 | $23.85 | $26.99 | +19.16% | 317,672 |
| Nov 17, 2008 | $23.27 | $23.38 | $21.08 | $22.65 | -3.53% | 607,005 |
| Nov 10, 2008 | $26.53 | $26.58 | $22.42 | $23.48 | -12.16% | 608,628 |
| Nov 3, 2008 | $25.00 | $27.48 | $24.38 | $26.73 | +9.59% | 259,068 |
| Oct 27, 2008 | $21.64 | $25.02 | $21.20 | $24.39 | +18.92% | 550,722 |
| Oct 20, 2008 | $26.19 | $27.64 | $19.90 | $20.51 | -19.09% | 432,834 |
| Oct 13, 2008 | $27.75 | $29.16 | $24.39 | $25.35 | -3.43% | 550,321 |
| Oct 6, 2008 | $29.08 | $29.40 | $24.90 | $26.25 | -11.68% | 977,503 |
| Sep 29, 2008 | $29.90 | $31.13 | $28.00 | $29.72 | -5.77% | 1,117,218 |
| Sep 22, 2008 | $33.06 | $33.11 | $30.77 | $31.54 | -4.48% | 648,920 |
| Sep 15, 2008 | $31.82 | $33.09 | $30.00 | $33.02 | +1.76% | 1,123,572 |
| Sep 8, 2008 | $33.48 | $33.73 | $30.69 | $32.45 | +2.46% | 295,538 |
| Sep 2, 2008 | $34.71 | $34.91 | $31.41 | $31.67 | -6.63% | 196,623 |
| Aug 25, 2008 | $33.00 | $34.11 | $32.67 | $33.92 | +2.14% | 197,481 |
| Aug 18, 2008 | $34.55 | $34.61 | $32.39 | $33.21 | -5.28% | 223,409 |
| Aug 11, 2008 | $37.22 | $38.42 | $34.83 | $35.06 | -5.88% | 192,694 |
| Aug 4, 2008 | $35.70 | $37.40 | $35.15 | $37.25 | +6.64% | 290,871 |
| Jul 28, 2008 | $35.66 | $36.22 | $34.70 | $34.93 | -3.51% | 294,784 |
| Jul 21, 2008 | $37.19 | $37.48 | $35.49 | $36.20 | -3.67% | 338,963 |
| Jul 14, 2008 | $34.81 | $37.68 | $33.25 | $37.58 | +10.08% | 300,126 |
| Jul 7, 2008 | $34.83 | $36.25 | $34.03 | $34.14 | -5.66% | 328,160 |
| Jun 30, 2008 | $37.43 | $37.47 | $34.95 | $36.19 | -1.28% | 557,448 |
| Jun 23, 2008 | $38.80 | $39.18 | $36.64 | $36.66 | -5.20% | 601,056 |
| Jun 16, 2008 | $41.34 | $42.00 | $38.55 | $38.67 | -4.57% | 240,807 |
| Jun 9, 2008 | $41.50 | $41.50 | $39.26 | $40.52 | -1.77% | 175,076 |
| Jun 2, 2008 | $42.27 | $43.00 | $41.25 | $41.25 | -3.71% | 200,348 |
| May 27, 2008 | $42.14 | $43.26 | $42.03 | $42.84 | +2.05% | 156,962 |
| May 19, 2008 | $42.38 | $42.60 | $41.93 | $41.98 | +1.33% | 1,588,086 |
| May 12, 2008 | $40.86 | $41.70 | $40.18 | $41.43 | +0.70% | 1,061,710 |
| May 5, 2008 | $42.89 | $43.22 | $40.92 | $41.14 | -4.64% | 947,694 |
| Apr 28, 2008 | $43.36 | $43.75 | $42.17 | $43.14 | -0.60% | 211,384 |
| Apr 21, 2008 | $43.88 | $43.90 | $42.25 | $43.40 | -2.12% | 131,256 |
| Apr 14, 2008 | $43.26 | $44.58 | $42.66 | $44.34 | +2.28% | 196,642 |
| Apr 7, 2008 | $46.15 | $46.30 | $43.24 | $43.35 | -4.35% | 180,300 |
| Mar 31, 2008 | $44.10 | $45.99 | $44.04 | $45.32 | +1.75% | 119,510 |
| Mar 24, 2008 | $43.20 | $45.58 | $43.20 | $44.54 | +3.51% | 155,929 |
| Mar 17, 2008 | $42.68 | $44.79 | $41.88 | $43.03 | -0.90% | 294,900 |
| Mar 10, 2008 | $44.94 | $45.15 | $43.17 | $43.42 | -1.96% | 495,300 |
| Mar 3, 2008 | $44.32 | $45.05 | $43.32 | $44.29 | -1.07% | 989,100 |
| Feb 25, 2008 | $46.63 | $47.56 | $44.70 | $44.77 | -4.13% | 193,929 |
| Feb 19, 2008 | $46.00 | $46.90 | $44.85 | $46.70 | +3.14% | 213,800 |
| Feb 11, 2008 | $42.93 | $46.63 | $42.52 | $45.28 | +5.70% | 292,500 |
| Feb 4, 2008 | $43.97 | $45.40 | $41.79 | $42.84 | -2.81% | 267,600 |
| Jan 28, 2008 | $42.19 | $44.26 | $41.91 | $44.08 | +3.91% | 240,439 |
| Jan 22, 2008 | $39.92 | $43.81 | $39.48 | $42.42 | +3.19% | 320,100 |
| Jan 14, 2008 | $43.00 | $43.20 | $40.66 | $41.11 | -2.79% | 560,600 |
| Jan 7, 2008 | $45.38 | $45.95 | $42.05 | $42.29 | -6.60% | 461,800 |
| Dec 31, 2007 | $49.43 | $49.56 | $45.25 | $45.28 | -8.71% | 246,962 |
| Dec 24, 2007 | $49.35 | $50.00 | $49.00 | $49.60 | +1.16% | 103,300 |
| Dec 17, 2007 | $48.59 | $49.44 | $47.26 | $49.03 | +0.86% | 295,707 |
| Dec 10, 2007 | $49.18 | $50.03 | $48.43 | $48.61 | -0.02% | 239,435 |
| Dec 3, 2007 | $50.80 | $50.80 | $48.28 | $48.62 | -5.08% | 244,900 |
| Nov 26, 2007 | $52.40 | $53.18 | $51.11 | $51.22 | -1.84% | 277,795 |
| Nov 19, 2007 | $51.38 | $52.29 | $50.53 | $52.18 | +1.56% | 143,200 |
| Nov 12, 2007 | $49.72 | $52.71 | $48.95 | $51.38 | +2.31% | 225,700 |
| Nov 5, 2007 | $53.46 | $53.52 | $50.14 | $50.22 | -8.46% | 209,300 |
| Oct 29, 2007 | $54.03 | $57.59 | $53.92 | $54.86 | +2.26% | 213,700 |
| Oct 22, 2007 | $53.91 | $54.30 | $52.78 | $53.65 | -1.49% | 137,900 |
| Oct 15, 2007 | $56.31 | $56.43 | $54.37 | $54.46 | -3.03% | 390,600 |
| Oct 8, 2007 | $56.45 | $57.11 | $55.59 | $56.16 | -1.80% | 570,500 |
| Oct 1, 2007 | $56.39 | $57.36 | $55.72 | $57.19 | +0.23% | 288,600 |
| Sep 24, 2007 | $55.54 | $57.14 | $55.26 | $57.06 | +3.54% | 95,400 |
| Sep 17, 2007 | $53.24 | $55.43 | $52.55 | $55.11 | +2.06% | 299,900 |
| Sep 10, 2007 | $55.07 | $55.46 | $53.74 | $54.00 | -0.74% | 152,700 |
| Sep 4, 2007 | $54.49 | $55.42 | $54.17 | $54.40 | -0.86% | 77,000 |
| Aug 27, 2007 | $53.62 | $55.25 | $52.82 | $54.87 | +2.18% | 1,758,800 |
| Aug 20, 2007 | $52.45 | $53.85 | $51.24 | $53.70 | +3.31% | 113,700 |
| Aug 13, 2007 | $54.34 | $54.40 | $50.52 | $51.98 | -5.59% | 180,600 |
| Aug 6, 2007 | $53.22 | $57.08 | $52.97 | $55.06 | +3.52% | 209,700 |
| Jul 30, 2007 | $54.22 | $54.45 | $52.89 | $53.19 | -1.48% | 535,200 |
| Jul 23, 2007 | $58.60 | $58.98 | $53.80 | $53.99 | -7.41% | 210,000 |
| Jul 16, 2007 | $57.91 | $58.94 | $57.22 | $58.31 | +0.12% | 126,000 |
| Jul 9, 2007 | $54.32 | $58.52 | $54.06 | $58.24 | +8.09% | 116,900 |
| Jul 2, 2007 | $51.19 | $53.91 | $51.13 | $53.88 | +4.46% | 80,100 |
| Jun 25, 2007 | $50.33 | $51.81 | $50.12 | $51.58 | +2.48% | 75,100 |
| Jun 18, 2007 | $52.05 | $52.05 | $50.21 | $50.33 | -3.67% | 114,000 |
| Jun 11, 2007 | $51.06 | $52.25 | $50.02 | $52.25 | +2.47% | 139,800 |
| Jun 4, 2007 | $53.15 | $53.27 | $50.35 | $50.99 | -2.67% | 131,800 |
| May 29, 2007 | $53.02 | $53.15 | $51.74 | $52.39 | +2.34% | 88,900 |
| May 21, 2007 | $51.51 | $51.89 | $50.33 | $51.19 | -1.52% | 97,100 |
| May 14, 2007 | $50.16 | $52.33 | $50.15 | $51.98 | +4.17% | 125,200 |
| May 7, 2007 | $50.25 | $50.73 | $49.09 | $49.90 | -1.05% | 86,400 |
| Apr 30, 2007 | $45.91 | $50.78 | $45.89 | $50.43 | +9.63% | 175,300 |
| Apr 23, 2007 | $46.29 | $46.34 | $45.29 | $46.00 | -0.58% | 94,500 |
| Apr 16, 2007 | $45.96 | $46.69 | $45.83 | $46.27 | +0.74% | 69,500 |
| Apr 9, 2007 | $44.50 | $46.10 | $43.50 | $45.93 | +2.73% | 172,700 |
| Apr 2, 2007 | $44.97 | $44.97 | $44.47 | $44.71 | -0.20% | 41,700 |
| Mar 26, 2007 | $45.10 | $45.31 | $44.29 | $44.80 | -0.53% | 88,900 |
| Mar 19, 2007 | $43.91 | $45.72 | $43.13 | $45.04 | +3.30% | 90,600 |
| Mar 12, 2007 | $43.32 | $43.99 | $42.81 | $43.60 | -0.25% | 115,800 |
| Mar 5, 2007 | $42.24 | $43.76 | $42.03 | $43.71 | +1.58% | 80,400 |
| Feb 26, 2007 | $44.46 | $44.67 | $42.80 | $43.03 | -3.56% | 84,100 |
| Feb 20, 2007 | $44.07 | $44.85 | $43.67 | $44.62 | +1.55% | 72,000 |
| Feb 12, 2007 | $44.21 | $44.53 | $43.68 | $43.94 | +0.02% | 79,000 |
| Feb 5, 2007 | $43.90 | $44.77 | $43.66 | $43.93 | -1.59% | 99,700 |
| Jan 29, 2007 | $42.91 | $45.26 | $42.76 | $44.64 | +4.79% | 138,700 |
| Jan 22, 2007 | $43.70 | $43.70 | $42.32 | $42.60 | -2.52% | 101,500 |
| Jan 16, 2007 | $43.86 | $44.58 | $43.56 | $43.70 | -0.36% | 91,000 |
| Jan 8, 2007 | $40.70 | $44.15 | $40.65 | $43.86 | +6.95% | 84,400 |
| Jan 3, 2007 | $41.73 | $41.85 | $40.81 | $41.01 | -0.46% | 51,200 |
| Dec 26, 2006 | $41.22 | $41.55 | $40.90 | $41.20 | +0.17% | 33,200 |
| Dec 18, 2006 | $40.85 | $41.58 | $40.78 | $41.13 | +0.54% | 65,600 |
| Dec 11, 2006 | $41.27 | $41.77 | $40.83 | $40.91 | -1.18% | 71,600 |
| Dec 4, 2006 | $41.33 | $41.86 | $40.90 | $41.40 | -1.19% | 89,800 |
| Nov 27, 2006 | $40.96 | $42.00 | $40.70 | $41.90 | +2.90% | 144,000 |
| Nov 20, 2006 | $40.47 | $41.13 | $40.47 | $40.72 | -0.71% | 58,500 |
| Nov 13, 2006 | $42.17 | $42.25 | $40.70 | $41.01 | -3.37% | 111,600 |
| Nov 6, 2006 | $42.48 | $42.88 | $42.08 | $42.44 | -0.05% | 45,800 |
| Oct 30, 2006 | $40.96 | $42.68 | $40.87 | $42.46 | +3.21% | 37,600 |
| Oct 23, 2006 | $41.52 | $42.01 | $40.71 | $41.14 | -1.93% | 52,500 |
| Oct 16, 2006 | $41.25 | $42.03 | $41.12 | $41.95 | +1.33% | 53,200 |
| Oct 9, 2006 | $40.90 | $41.94 | $40.79 | $41.40 | -0.36% | 46,700 |
| Oct 2, 2006 | $41.04 | $42.25 | $41.01 | $41.55 | +1.17% | 64,100 |
| Sep 25, 2006 | $42.00 | $42.30 | $40.81 | $41.07 | -1.63% | 62,900 |
| Sep 18, 2006 | $42.40 | $42.69 | $41.05 | $41.75 | -1.95% | 66,500 |
| Sep 11, 2006 | $42.00 | $43.01 | $41.74 | $42.58 | +1.43% | 37,400 |
| Sep 5, 2006 | $42.65 | $42.71 | $41.79 | $41.98 | -3.74% | 38,400 |
| Aug 28, 2006 | $41.66 | $43.75 | $41.58 | $43.61 | +4.26% | 105,100 |
| Aug 21, 2006 | $42.02 | $42.35 | $41.68 | $41.83 | +0.55% | 59,800 |
| Aug 14, 2006 | $41.18 | $41.81 | $40.88 | $41.60 | +0.92% | 57,700 |
| Aug 7, 2006 | $41.71 | $41.90 | $40.95 | $41.22 | -1.22% | 79,800 |
| Jul 31, 2006 | $42.27 | $42.87 | $41.00 | $41.73 | -0.62% | 141,700 |
| Jul 24, 2006 | $40.31 | $42.40 | $39.85 | $41.99 | +4.53% | 64,800 |
| Jul 17, 2006 | $39.44 | $40.60 | $37.66 | $40.17 | – | 130,000 |
Seasonality
BSY return in each calendar month over the last 7 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 | -4.3% | 2.1% | 2.5% | 1.1% | 2.4% | 4.1% | 6.1% | -0.5% | -7.3% | 6.2% | -2.3% | -0.8% |
| Months up | 1 of 6 | 4 of 6 | 4 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 1 of 6 | 3 of 7 | 4 of 6 | 3 of 6 |
| 2026 | -8.0% | 4.1% | -3.7% | -7.1% | 0.1% | -8.2% | 18.6% | 3.7% | -12.9% | 28.0% | ||
| 2025 | -0.3% | -5.7% | -10.2% | 9.3% | 11.0% | 13.2% | 7.4% | -4.0% | -7.4% | -1.3% | -17.5% | -8.9% |
| 2024 | -3.4% | 1.9% | 1.8% | 0.6% | -4.4% | -1.6% | -1.3% | 5.6% | -1.2% | -5.0% | 2.6% | -5.5% |
| 2023 | 5.7% | 3.7% | 6.3% | -1.0% | 14.6% | 11.3% | -0.6% | -7.3% | 0.5% | -3.0% | 7.0% | 0.3% |
| 2022 | -16.9% | -4.4% | 15.2% | -4.1% | -18.9% | -3.1% | 18.9% | -7.1% | -16.7% | 15.3% | 12.4% | -6.7% |
| 2021 | -3.0% | 12.9% | 5.9% | 9.1% | 12.0% | 13.0% | -6.1% | 6.1% | -6.0% | -2.5% | -18.9% | 0.8% |
| 2020 | 11.7% | 0.6% | 15.0% |