Balfour Beatty PLC (BAFBF) stock
BAFBFOTCAlso trades as BLFBY
$11.66+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Balfour Beatty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.66
0.00% on the day
52-week range
$8.71 – $13.33
-12.5% from the high
Change over 52 weeks
+33.9%
From $8.71 on Oct 17, 2025
Average volume
204
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Oct 12, 2026 | $11.32 | $11.66 | $11.32 | $11.66 | +3.00% | 150 |
| Oct 5, 2026 | $12.19 | $12.19 | $11.32 | $11.32 | -7.14% | 100 |
| Sep 28, 2026 | $12.50 | $13.33 | $12.14 | $12.19 | -2.48% | 6,608 |
| Sep 21, 2026 | $11.44 | $12.50 | $11.44 | $12.50 | +9.27% | 205 |
| Sep 14, 2026 | $12.11 | $12.11 | $11.44 | $11.44 | -5.53% | 2,500 |
| Sep 8, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 31, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 300 |
| Aug 24, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 17, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Aug 10, 2026 | $11.00 | $12.11 | $11.00 | $12.11 | +10.09% | 300 |
| Aug 3, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 500 |
| Jul 27, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 20, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 13, 2026 | $11.20 | $11.20 | $11.00 | $11.00 | -1.79% | 1,200 |
| Jul 6, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jun 29, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Jun 22, 2026 | $10.56 | $11.20 | $10.56 | $11.20 | -7.51% | 3,130 |
| Jun 15, 2026 | $10.14 | $12.11 | $10.14 | $12.11 | +19.43% | 3,345 |
| Jun 8, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Jun 1, 2026 | $11.75 | $11.75 | $10.14 | $10.14 | -13.70% | 303 |
| May 26, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| May 18, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | +13.97% | 425 |
| May 11, 2026 | $11.21 | $11.21 | $10.31 | $10.31 | -8.03% | 289 |
| May 4, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 27, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Apr 20, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | +1.91% | 289 |
| Apr 13, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Apr 6, 2026 | $10.20 | $11.00 | $10.20 | $11.00 | +7.84% | 100 |
| Mar 30, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 23, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +2.00% | 5,000 |
| Mar 16, 2026 | $9.21 | $10.00 | $9.21 | $10.00 | +8.58% | 10,797 |
| Mar 9, 2026 | $9.59 | $9.59 | $9.21 | $9.21 | -3.96% | 479 |
| Mar 2, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 23, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 17, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 9, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Feb 2, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 26, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 20, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | 0.00% | 0 |
| Jan 12, 2026 | $9.44 | $9.59 | $9.44 | $9.59 | +1.59% | 100 |
| Jan 5, 2026 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 29, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 22, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 15, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Dec 8, 2025 | $9.46 | $9.46 | $9.44 | $9.44 | -0.21% | 521 |
| Dec 1, 2025 | $9.58 | $9.58 | $9.34 | $9.46 | -1.25% | 886 |
| Nov 24, 2025 | $8.95 | $9.58 | $8.95 | $9.58 | +7.04% | 459 |
| Nov 17, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 10, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Nov 3, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 100 |
| Oct 27, 2025 | $9.00 | $9.00 | $8.95 | $8.95 | +2.29% | 770 |
| Oct 20, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | +0.46% | 2,050 |
| Oct 13, 2025 | $7.91 | $9.00 | $7.91 | $8.71 | +10.11% | 2,015 |
| Oct 6, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Sep 29, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Sep 22, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Sep 15, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Sep 8, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 0 |
| Sep 2, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | -4.70% | 608 |
| Aug 25, 2025 | $8.34 | $8.34 | $8.30 | $8.30 | -0.48% | 358 |
| Aug 18, 2025 | $8.22 | $8.34 | $8.22 | $8.34 | +1.46% | 608 |
| Aug 11, 2025 | $7.04 | $8.22 | $7.04 | $8.22 | +16.76% | 125 |
| Aug 4, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | 0.00% | 0 |
| Jul 28, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | 0.00% | 0 |
| Jul 21, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | 0.00% | 0 |
| Jul 14, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | 0.00% | 0 |
| Jul 7, 2025 | $7.07 | $7.07 | $7.04 | $7.04 | +1.29% | 218 |
| Jun 30, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Jun 23, 2025 | $6.75 | $6.95 | $6.75 | $6.95 | +2.96% | 100 |
| Jun 16, 2025 | $6.67 | $6.75 | $6.67 | $6.75 | 0.00% | 2,390 |
| Jun 9, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Jun 2, 2025 | $6.86 | $6.86 | $6.75 | $6.75 | -1.60% | 2,092 |
| May 27, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | 0.00% | 0 |
| May 19, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | 0.00% | 0 |
| May 12, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | 0.00% | 0 |
| May 5, 2025 | $6.04 | $6.86 | $6.04 | $6.86 | +13.58% | 4,375 |
| Apr 28, 2025 | $5.76 | $6.04 | $5.76 | $6.04 | +13.75% | 2,953 |
| Apr 21, 2025 | $5.75 | $5.75 | $5.31 | $5.31 | -7.65% | 375 |
| Apr 14, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Apr 7, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Mar 31, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 501 |
| Mar 24, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Mar 17, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | -2.21% | 5,792 |
| Mar 10, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Mar 3, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Feb 24, 2025 | $5.75 | $5.88 | $5.75 | $5.88 | +2.26% | 276 |
| Feb 18, 2025 | $6.00 | $6.00 | $5.75 | $5.75 | -4.17% | 86,846 |
| Feb 10, 2025 | $6.10 | $6.10 | $6.00 | $6.00 | -1.64% | 100 |
| Feb 3, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Jan 27, 2025 | $5.57 | $6.10 | $5.50 | $6.10 | +9.52% | 7,553 |
| Jan 21, 2025 | $5.00 | $5.57 | $5.00 | $5.57 | +11.40% | 626 |
| Jan 13, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | -4.40% | 140 |
| Jan 6, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Dec 30, 2024 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Dec 23, 2024 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Dec 16, 2024 | $5.85 | $5.99 | $5.23 | $5.23 | -10.60% | 2,963 |
| Dec 9, 2024 | $5.23 | $5.85 | $5.23 | $5.85 | +11.85% | 2,260 |
| Dec 2, 2024 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Nov 25, 2024 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Nov 18, 2024 | $6.25 | $6.25 | $5.23 | $5.23 | -16.32% | 278 |
| Nov 11, 2024 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Nov 4, 2024 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Oct 28, 2024 | $5.90 | $6.25 | $5.75 | $6.25 | +5.93% | 6,891 |
| Oct 21, 2024 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Oct 14, 2024 | $5.92 | $5.92 | $5.90 | $5.90 | -0.34% | 500 |
| Oct 7, 2024 | $5.92 | $5.92 | $5.92 | $5.92 | 0.00% | 0 |
| Sep 30, 2024 | $5.92 | $5.92 | $5.92 | $5.92 | 0.00% | 0 |
| Sep 23, 2024 | $6.02 | $6.02 | $5.92 | $5.92 | -1.66% | 400 |
| Sep 16, 2024 | $6.02 | $6.02 | $6.02 | $6.02 | +3.97% | 300 |
| Sep 9, 2024 | $4.76 | $5.79 | $4.76 | $5.79 | +21.64% | 300 |
| Sep 3, 2024 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Aug 26, 2024 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 2,000 |
| Aug 19, 2024 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Aug 12, 2024 | $5.09 | $5.76 | $4.76 | $4.76 | -6.48% | 6,500 |
| Aug 5, 2024 | $5.09 | $5.09 | $5.09 | $5.09 | 0.00% | 0 |
| Jul 29, 2024 | $5.57 | $5.57 | $5.09 | $5.09 | -8.62% | 900 |
| Jul 22, 2024 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 0 |
| Jul 15, 2024 | $5.15 | $5.57 | $5.15 | $5.57 | +8.16% | 200 |
| Jul 8, 2024 | $4.94 | $5.15 | $4.94 | $5.15 | +4.25% | 200 |
| Jul 1, 2024 | $4.94 | $4.94 | $4.94 | $4.94 | 0.00% | 0 |
| Jun 24, 2024 | $5.05 | $5.05 | $4.94 | $4.94 | -2.18% | 400 |
| Jun 17, 2024 | $4.54 | $5.05 | $4.54 | $5.05 | +11.23% | 1,600 |
| Jun 10, 2024 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 300 |
| Jun 3, 2024 | $4.14 | $4.54 | $4.14 | $4.54 | +9.66% | 4,600 |
| May 28, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| May 20, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| May 13, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| May 6, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Apr 29, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Apr 22, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Apr 15, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Apr 8, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Apr 1, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Mar 25, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Mar 18, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Mar 11, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Mar 4, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Feb 26, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Feb 20, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | +4.28% | 1,200 |
| Feb 12, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | 0.00% | 0 |
| Feb 5, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | 0.00% | 0 |
| Jan 29, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | 0.00% | 0 |
| Jan 22, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | 0.00% | 0 |
| Jan 16, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | 0.00% | 0 |
| Jan 8, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | 0.00% | 0 |
| Jan 2, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | 0.00% | 0 |
| Dec 26, 2023 | $3.97 | $3.97 | $3.97 | $3.97 | 0.00% | 0 |
| Dec 18, 2023 | $3.63 | $4.18 | $3.63 | $3.97 | +9.37% | 3,400 |
| Dec 11, 2023 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Dec 4, 2023 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Nov 27, 2023 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Nov 20, 2023 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Nov 13, 2023 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Nov 6, 2023 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Oct 30, 2023 | $3.80 | $3.80 | $3.63 | $3.63 | -4.47% | 500 |
| Oct 23, 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Oct 16, 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Oct 9, 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Oct 2, 2023 | $4.01 | $4.01 | $3.80 | $3.80 | -5.24% | 100 |
| Sep 25, 2023 | $4.00 | $4.01 | $4.00 | $4.01 | +0.25% | 500 |
| Sep 18, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Sep 11, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Sep 5, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 28, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 21, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 14, 2023 | $4.45 | $4.45 | $4.00 | $4.00 | -10.11% | 3,700 |
| Aug 7, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Jul 31, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Jul 24, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Jul 17, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 100 |
| Jul 10, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Jul 3, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Jun 26, 2023 | $4.53 | $4.65 | $4.11 | $4.45 | -1.77% | 1,500 |
| Jun 20, 2023 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| Jun 12, 2023 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| Jun 5, 2023 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| May 30, 2023 | $4.75 | $4.75 | $4.50 | $4.53 | -7.17% | 2,400 |
| May 22, 2023 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| May 15, 2023 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| May 8, 2023 | $4.78 | $4.88 | $4.78 | $4.88 | +2.09% | 200 |
| May 1, 2023 | $4.78 | $4.78 | $4.78 | $4.78 | -2.45% | 2,000 |
| Apr 24, 2023 | $4.63 | $4.90 | $4.63 | $4.90 | +5.83% | 2,500 |
| Apr 17, 2023 | $4.63 | $4.63 | $4.63 | $4.63 | 0.00% | 0 |
| Apr 10, 2023 | $4.63 | $4.63 | $4.63 | $4.63 | 0.00% | 0 |
| Apr 3, 2023 | $4.63 | $4.63 | $4.63 | $4.63 | 0.00% | 0 |
| Mar 27, 2023 | $4.17 | $4.63 | $4.17 | $4.63 | +11.03% | 600 |
| Mar 20, 2023 | $4.17 | $4.17 | $4.17 | $4.17 | 0.00% | 0 |
| Mar 13, 2023 | $4.17 | $4.17 | $4.17 | $4.17 | 0.00% | 0 |
| Mar 6, 2023 | $4.25 | $4.25 | $4.17 | $4.17 | -1.88% | 200 |
| Feb 27, 2023 | $4.50 | $4.50 | $4.25 | $4.25 | -5.56% | 200 |
| Feb 21, 2023 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Feb 13, 2023 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Feb 6, 2023 | $4.19 | $4.50 | $4.19 | $4.50 | +7.40% | 2,100 |
| Jan 30, 2023 | $4.19 | $4.19 | $4.19 | $4.19 | 0.00% | 0 |
| Jan 23, 2023 | $4.19 | $4.19 | $4.19 | $4.19 | 0.00% | 0 |
| Jan 17, 2023 | $4.19 | $4.19 | $4.19 | $4.19 | +2.44% | 300 |
| Jan 9, 2023 | $4.09 | $4.09 | $4.09 | $4.09 | 0.00% | 0 |
| Jan 3, 2023 | $4.09 | $4.09 | $4.09 | $4.09 | 0.00% | 0 |
| Dec 27, 2022 | $4.09 | $4.09 | $4.09 | $4.09 | 0.00% | 0 |
| Dec 19, 2022 | $4.09 | $4.09 | $4.09 | $4.09 | 0.00% | 0 |
| Dec 12, 2022 | $3.72 | $4.09 | $3.72 | $4.09 | +9.95% | 6,900 |
| Dec 5, 2022 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Nov 28, 2022 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Nov 21, 2022 | $3.72 | $3.72 | $3.72 | $3.72 | +3.91% | 100 |
| Nov 14, 2022 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Nov 7, 2022 | $3.50 | $3.58 | $3.50 | $3.58 | +2.29% | 100 |
| Oct 31, 2022 | $3.50 | $3.50 | $3.50 | $3.50 | +4.79% | 100 |
| Oct 24, 2022 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Oct 17, 2022 | $3.71 | $3.71 | $3.34 | $3.34 | -9.97% | 100 |
| Oct 10, 2022 | $3.71 | $3.71 | $3.71 | $3.71 | 0.00% | 0 |
| Oct 3, 2022 | $3.71 | $3.71 | $3.71 | $3.71 | 0.00% | 0 |
| Sep 26, 2022 | $3.71 | $3.71 | $3.71 | $3.71 | 0.00% | 0 |
| Sep 19, 2022 | $3.90 | $3.90 | $3.71 | $3.71 | -4.87% | 8,100 |
| Sep 12, 2022 | $3.90 | $3.90 | $3.90 | $3.90 | +1.30% | 7,500 |
| Sep 6, 2022 | $3.65 | $3.85 | $3.65 | $3.85 | +5.48% | 1,700 |
| Aug 29, 2022 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Aug 22, 2022 | $3.91 | $3.91 | $3.65 | $3.65 | -6.65% | 200 |
| Aug 15, 2022 | $3.09 | $3.91 | $3.09 | $3.91 | +26.54% | 8,400 |
| Aug 8, 2022 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Aug 1, 2022 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Jul 25, 2022 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Jul 18, 2022 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Jul 11, 2022 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Jul 5, 2022 | $3.05 | $3.09 | $3.05 | $3.09 | +1.31% | 1,000 |
| Jun 27, 2022 | $3.09 | $3.17 | $3.05 | $3.05 | -1.29% | 8,000 |
| Jun 21, 2022 | $3.16 | $3.16 | $3.09 | $3.09 | -2.22% | 1,000 |
| Jun 13, 2022 | $3.16 | $3.16 | $3.16 | $3.16 | 0.00% | 0 |
| Jun 6, 2022 | $3.16 | $3.16 | $3.16 | $3.16 | 0.00% | 0 |
| May 31, 2022 | $3.16 | $3.16 | $3.16 | $3.16 | 0.00% | 0 |
| May 23, 2022 | $2.90 | $3.16 | $2.90 | $3.16 | +8.97% | 7,600 |
| May 16, 2022 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 0 |
| May 9, 2022 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 0 |
| May 2, 2022 | $3.15 | $3.15 | $2.90 | $2.90 | -6.75% | 13,600 |
| Apr 25, 2022 | $3.25 | $3.30 | $3.11 | $3.11 | -11.14% | 2,900 |
| Apr 18, 2022 | $3.43 | $3.50 | $3.27 | $3.50 | +4.79% | 2,800 |
| Apr 11, 2022 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Apr 4, 2022 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 6,400 |
| Mar 28, 2022 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Mar 21, 2022 | $3.37 | $3.37 | $3.34 | $3.34 | -0.89% | 2,400 |
| Mar 14, 2022 | $3.37 | $3.37 | $3.37 | $3.37 | +7.32% | 100 |
| Mar 7, 2022 | $3.02 | $3.14 | $3.02 | $3.14 | +3.97% | 100 |
| Feb 28, 2022 | $3.21 | $3.21 | $3.02 | $3.02 | -5.92% | 1,000 |
| Feb 22, 2022 | $3.21 | $3.21 | $3.21 | $3.21 | 0.00% | 0 |
| Feb 14, 2022 | $3.58 | $3.58 | $3.21 | $3.21 | -10.34% | 500 |
| Feb 7, 2022 | $3.74 | $3.74 | $3.58 | $3.58 | -4.28% | 300 |
| Jan 31, 2022 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jan 24, 2022 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jan 18, 2022 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jan 10, 2022 | $3.74 | $3.74 | $3.74 | $3.74 | +5.65% | 1,100 |
| Jan 3, 2022 | $3.08 | $3.57 | $3.08 | $3.54 | +14.94% | 1,400 |
| Dec 27, 2021 | $3.08 | $3.08 | $3.08 | $3.08 | 0.00% | 0 |
| Dec 20, 2021 | $3.08 | $3.08 | $3.08 | $3.08 | -3.14% | 0 |
| Dec 13, 2021 | $3.08 | $3.18 | $3.08 | $3.18 | 0.00% | 500 |
| Dec 6, 2021 | $3.18 | $3.18 | $3.18 | $3.18 | 0.00% | 2,200 |
| Nov 29, 2021 | $3.15 | $3.18 | $3.15 | $3.18 | +0.95% | 1,000 |
| Nov 22, 2021 | $3.22 | $3.22 | $3.15 | $3.15 | -2.17% | 300 |
| Nov 15, 2021 | $3.31 | $3.33 | $3.22 | $3.22 | -2.72% | 7,400 |
| Nov 8, 2021 | $3.28 | $3.45 | $3.28 | $3.31 | -9.32% | 3,800 |
| Nov 1, 2021 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 400 |
| Oct 25, 2021 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Oct 18, 2021 | $3.78 | $3.78 | $3.65 | $3.65 | -3.44% | 600 |
| Oct 11, 2021 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Oct 4, 2021 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Sep 27, 2021 | $3.69 | $3.78 | $3.69 | $3.78 | -2.33% | 700 |
| Sep 20, 2021 | $3.87 | $3.87 | $3.87 | $3.87 | 0.00% | 0 |
| Sep 13, 2021 | $3.87 | $3.87 | $3.87 | $3.87 | 0.00% | 0 |
| Sep 7, 2021 | $3.87 | $3.87 | $3.87 | $3.87 | 0.00% | 0 |
| Aug 30, 2021 | $3.87 | $3.87 | $3.87 | $3.87 | 0.00% | 0 |
| Aug 23, 2021 | $4.15 | $4.15 | $3.87 | $3.87 | -6.75% | 1,300 |
| Aug 16, 2021 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 0 |
| Aug 9, 2021 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 0 |
| Aug 2, 2021 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 0 |
| Jul 26, 2021 | $4.26 | $4.26 | $4.15 | $4.15 | -2.35% | 8,500 |
| Jul 19, 2021 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Jul 12, 2021 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Jul 6, 2021 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Jun 28, 2021 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Jun 21, 2021 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Jun 14, 2021 | $4.39 | $4.39 | $4.25 | $4.25 | -3.19% | 500 |
| Jun 7, 2021 | $4.36 | $4.39 | $4.36 | $4.39 | +0.69% | 200 |
| Jun 1, 2021 | $4.36 | $4.36 | $4.36 | $4.36 | 0.00% | 0 |
| May 24, 2021 | $4.32 | $4.36 | $4.32 | $4.36 | +0.93% | 1,600 |
| May 17, 2021 | $4.12 | $4.32 | $4.12 | $4.32 | +4.85% | 2,800 |
| May 10, 2021 | $4.12 | $4.12 | $4.12 | $4.12 | 0.00% | 0 |
| May 3, 2021 | $4.12 | $4.12 | $4.12 | $4.12 | 0.00% | 500 |
| Apr 26, 2021 | $4.12 | $4.12 | $4.12 | $4.12 | 0.00% | 0 |
| Apr 19, 2021 | $4.12 | $4.12 | $4.12 | $4.12 | 0.00% | 0 |
| Apr 12, 2021 | $4.12 | $4.12 | $4.12 | $4.12 | 0.00% | 0 |
| Apr 5, 2021 | $4.12 | $4.12 | $4.12 | $4.12 | 0.00% | 0 |
| Mar 29, 2021 | $4.12 | $4.12 | $4.12 | $4.12 | +0.24% | 13,500 |
| Mar 22, 2021 | $4.11 | $4.11 | $4.11 | $4.11 | +1.48% | 400 |
| Mar 15, 2021 | $3.97 | $4.05 | $3.97 | $4.05 | +2.02% | 8,200 |
| Mar 8, 2021 | $3.81 | $4.00 | $3.81 | $3.97 | +4.20% | 24,200 |
| Mar 1, 2021 | $3.81 | $3.81 | $3.81 | $3.81 | 0.00% | 0 |
| Feb 22, 2021 | $3.81 | $3.81 | $3.81 | $3.81 | 0.00% | 0 |
| Feb 16, 2021 | $3.81 | $3.81 | $3.81 | $3.81 | +2.97% | 5,500 |
| Feb 8, 2021 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 900 |
| Feb 1, 2021 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Jan 25, 2021 | $3.81 | $3.81 | $3.70 | $3.70 | -2.89% | 9,200 |
| Jan 19, 2021 | $3.81 | $3.81 | $3.81 | $3.81 | -2.31% | 2,900 |
| Jan 11, 2021 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Jan 4, 2021 | $2.43 | $3.90 | $2.43 | $3.90 | +20.37% | 4,500 |
| Dec 28, 2020 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Dec 21, 2020 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Dec 14, 2020 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Dec 7, 2020 | $3.40 | $3.40 | $3.24 | $3.24 | -12.20% | 2,200 |
| Nov 30, 2020 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Nov 23, 2020 | $2.65 | $3.69 | $2.65 | $3.69 | +39.25% | 400 |
| Nov 16, 2020 | $2.65 | $2.65 | $2.65 | $2.65 | 0.00% | 0 |
| Nov 9, 2020 | $2.65 | $2.65 | $2.65 | $2.65 | 0.00% | 0 |
| Nov 2, 2020 | $2.65 | $2.65 | $2.65 | $2.65 | 0.00% | 0 |
| Oct 26, 2020 | $2.97 | $2.97 | $2.65 | $2.65 | -10.77% | 500 |
| Oct 19, 2020 | $2.80 | $2.97 | $2.80 | $2.97 | +6.07% | 161,300 |
| Oct 12, 2020 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Oct 5, 2020 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 28, 2020 | $2.96 | $2.96 | $2.80 | $2.80 | -5.41% | 1,800 |
| Sep 21, 2020 | $2.96 | $2.96 | $2.96 | $2.96 | 0.00% | 0 |
| Sep 14, 2020 | $2.96 | $2.96 | $2.96 | $2.96 | 0.00% | 0 |
| Sep 8, 2020 | $2.96 | $2.96 | $2.96 | $2.96 | -0.34% | 1,000 |
| Aug 31, 2020 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Aug 24, 2020 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Aug 17, 2020 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Aug 10, 2020 | $3.26 | $3.26 | $2.97 | $2.97 | -8.90% | 900 |
| Aug 3, 2020 | $3.25 | $3.26 | $3.25 | $3.26 | +0.31% | 500 |
| Jul 27, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Jul 20, 2020 | $3.20 | $3.25 | $3.13 | $3.25 | +1.56% | 4,600 |
| Jul 13, 2020 | $3.20 | $3.20 | $3.20 | $3.20 | +2.89% | 800 |
| Jul 6, 2020 | $3.23 | $3.39 | $3.11 | $3.11 | -3.72% | 1,300 |
| Jun 29, 2020 | $3.10 | $3.23 | $3.10 | $3.23 | +4.19% | 1,300 |
| Jun 22, 2020 | $3.25 | $3.25 | $3.10 | $3.10 | -4.62% | 700 |
| Jun 15, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 1,000 |
| Jun 8, 2020 | $3.15 | $3.25 | $3.15 | $3.25 | +3.17% | 400 |
| Jun 1, 2020 | $3.15 | $3.15 | $3.15 | $3.15 | 0.00% | 0 |
| May 26, 2020 | $2.95 | $3.15 | $2.95 | $3.15 | +8.62% | 800 |
| May 18, 2020 | $2.90 | $2.90 | $2.80 | $2.90 | 0.00% | 1,400 |
| May 11, 2020 | $3.05 | $3.05 | $2.90 | $2.90 | -4.92% | 300 |
| May 4, 2020 | $2.97 | $3.05 | $2.97 | $3.05 | +2.69% | 400 |
| Apr 27, 2020 | $2.97 | $2.97 | $2.97 | $2.97 | 0.00% | 0 |
| Apr 20, 2020 | $2.90 | $2.97 | $2.90 | $2.97 | +2.41% | 24,900 |
| Apr 13, 2020 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 0 |
| Apr 6, 2020 | $2.70 | $2.90 | $2.70 | $2.90 | +13.73% | 1,900 |
| Mar 30, 2020 | $2.28 | $2.55 | $2.28 | $2.55 | +11.84% | 400 |
| Mar 23, 2020 | $2.28 | $2.28 | $2.28 | $2.28 | 0.00% | 0 |
| Mar 16, 2020 | $2.90 | $2.90 | $2.28 | $2.28 | -21.38% | 4,600 |
| Mar 9, 2020 | $2.90 | $2.90 | $2.90 | $2.90 | -3.33% | 3,100 |
| Mar 2, 2020 | $3.30 | $3.30 | $3.00 | $3.00 | -9.09% | 400 |
| Feb 24, 2020 | $3.56 | $3.56 | $3.30 | $3.30 | -7.30% | 200 |
| Feb 18, 2020 | $3.50 | $3.56 | $3.50 | $3.56 | +1.71% | 5,200 |
| Feb 10, 2020 | $3.40 | $3.50 | $3.40 | $3.50 | +2.94% | 1,200 |
| Feb 3, 2020 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Jan 27, 2020 | $3.32 | $3.58 | $3.32 | $3.40 | +2.10% | 2,200 |
| Jan 21, 2020 | $3.36 | $3.36 | $3.33 | $3.33 | -0.89% | 500 |
| Jan 13, 2020 | $3.44 | $3.44 | $3.36 | $3.36 | -2.33% | 600 |
| Jan 6, 2020 | $3.50 | $3.50 | $3.44 | $3.44 | -1.71% | 2,200 |
| Dec 30, 2019 | $3.50 | $3.50 | $3.50 | $3.50 | -0.28% | 500 |
| Dec 23, 2019 | $3.38 | $3.51 | $3.38 | $3.51 | -1.13% | 2,100 |
| Dec 16, 2019 | $3.55 | $3.55 | $3.55 | $3.55 | +17.16% | 1,200 |
| Dec 9, 2019 | $3.02 | $3.03 | $3.02 | $3.03 | +0.33% | 2,400 |
| Dec 2, 2019 | $2.90 | $3.02 | $2.82 | $3.02 | +4.14% | 11,600 |
| Nov 25, 2019 | $2.89 | $2.90 | $2.89 | $2.90 | +1.40% | 8,300 |
| Nov 18, 2019 | $2.90 | $2.90 | $2.86 | $2.86 | -1.38% | 6,900 |
| Nov 11, 2019 | $2.89 | $2.90 | $2.89 | $2.90 | +0.35% | 4,700 |
| Nov 4, 2019 | $2.89 | $2.89 | $2.89 | $2.89 | 0.00% | 0 |
| Oct 28, 2019 | $2.88 | $2.89 | $2.88 | $2.89 | -0.34% | 900 |
| Oct 21, 2019 | $2.95 | $2.96 | $2.80 | $2.90 | -0.68% | 6,100 |
| Oct 14, 2019 | $2.84 | $2.97 | $2.84 | $2.92 | +6.18% | 62,400 |
| Oct 7, 2019 | $2.76 | $2.76 | $2.55 | $2.75 | -0.36% | 3,600 |
| Sep 30, 2019 | $2.70 | $2.76 | $2.70 | $2.76 | +2.22% | 300 |
| Sep 23, 2019 | $2.75 | $2.75 | $2.65 | $2.70 | +6.72% | 12,900 |
| Sep 16, 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Sep 9, 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Sep 3, 2019 | $2.53 | $2.53 | $2.53 | $2.53 | 0.00% | 0 |
| Aug 26, 2019 | $2.61 | $2.61 | $2.53 | $2.53 | -3.07% | 1,300 |
| Aug 19, 2019 | $2.71 | $2.71 | $2.57 | $2.61 | +8.75% | 17,100 |
| Aug 12, 2019 | $2.36 | $2.40 | $2.36 | $2.40 | -12.73% | 3,200 |
| Aug 5, 2019 | $2.75 | $2.75 | $2.75 | $2.75 | 0.00% | 1,200 |
| Jul 29, 2019 | $2.75 | $2.75 | $2.75 | $2.75 | 0.00% | 13,500 |
| Jul 22, 2019 | $3.02 | $3.02 | $2.75 | $2.75 | -8.94% | 2,000 |
| Jul 15, 2019 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 4,600 |
| Jul 8, 2019 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Jul 1, 2019 | $3.02 | $3.02 | $3.02 | $3.02 | -1.63% | 100 |
| Jun 24, 2019 | $3.07 | $3.07 | $3.07 | $3.07 | +2.33% | 300 |
| Jun 17, 2019 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 6,000 |
| Jun 10, 2019 | $2.96 | $3.00 | $2.96 | $3.00 | +1.35% | 200 |
| Jun 3, 2019 | $2.96 | $2.96 | $2.96 | $2.96 | +2.07% | 700 |
| May 28, 2019 | $2.88 | $2.90 | $2.88 | $2.90 | +0.69% | 14,200 |
| May 20, 2019 | $3.11 | $3.11 | $2.88 | $2.88 | -7.40% | 8,300 |
| May 13, 2019 | $3.08 | $3.11 | $3.08 | $3.11 | -2.81% | 19,200 |
| May 6, 2019 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| Apr 29, 2019 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 3,000 |
| Apr 22, 2019 | $3.35 | $3.35 | $3.20 | $3.20 | -4.48% | 400 |
| Apr 15, 2019 | $3.35 | $3.35 | $3.35 | $3.35 | 0.00% | 3,800 |
| Apr 8, 2019 | $3.50 | $3.50 | $3.24 | $3.35 | -4.29% | 2,400 |
| Apr 1, 2019 | $3.80 | $3.81 | $3.50 | $3.50 | -7.89% | 1,600 |
| Mar 25, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Mar 18, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Mar 11, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Mar 4, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Feb 25, 2019 | $3.61 | $3.80 | $3.24 | $3.80 | +5.26% | 3,100 |
| Feb 19, 2019 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 0 |
| Feb 11, 2019 | $3.60 | $3.61 | $3.60 | $3.61 | +0.28% | 4,300 |
| Feb 4, 2019 | $3.41 | $3.60 | $3.41 | $3.60 | +5.57% | 3,400 |
| Jan 28, 2019 | $3.41 | $3.41 | $3.41 | $3.41 | 0.00% | 1,000 |
| Jan 22, 2019 | $3.41 | $3.41 | $3.41 | $3.41 | 0.00% | 0 |
| Jan 14, 2019 | $3.41 | $3.41 | $3.41 | $3.41 | +6.56% | 700 |
| Jan 7, 2019 | $3.16 | $3.20 | $3.16 | $3.20 | +1.27% | 400 |
| Dec 31, 2018 | $3.16 | $3.16 | $3.16 | $3.16 | 0.00% | 100 |
| Dec 24, 2018 | $3.16 | $3.16 | $3.16 | $3.16 | 0.00% | 11,500 |
| Dec 17, 2018 | $3.16 | $3.16 | $3.16 | $3.16 | 0.00% | 0 |
| Dec 10, 2018 | $3.09 | $3.16 | $2.90 | $3.16 | +2.27% | 5,700 |
| Dec 3, 2018 | $3.10 | $3.10 | $3.09 | $3.09 | -0.32% | 300 |
| Nov 26, 2018 | $3.55 | $3.55 | $3.10 | $3.10 | -12.68% | 3,200 |
| Nov 19, 2018 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Nov 12, 2018 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 1,100 |
| Nov 5, 2018 | $3.26 | $3.55 | $3.26 | $3.55 | +8.90% | 400 |
| Oct 29, 2018 | $3.26 | $3.26 | $3.26 | $3.26 | -5.23% | 700 |
| Oct 22, 2018 | $3.44 | $3.44 | $3.44 | $3.44 | 0.00% | 0 |
| Oct 15, 2018 | $3.44 | $3.44 | $3.44 | $3.44 | 0.00% | 0 |
| Oct 8, 2018 | $3.55 | $3.55 | $3.44 | $3.44 | -3.10% | 3,800 |
| Oct 1, 2018 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Sep 24, 2018 | $3.70 | $3.70 | $3.55 | $3.55 | -4.05% | 500 |
| Sep 17, 2018 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 10, 2018 | $3.57 | $3.71 | $3.57 | $3.70 | +3.64% | 2,000 |
| Sep 4, 2018 | $3.57 | $3.57 | $3.57 | $3.57 | -7.27% | 100 |
| Aug 27, 2018 | $3.78 | $3.85 | $3.78 | $3.85 | +5.48% | 14,600 |
| Aug 20, 2018 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 15,200 |
| Aug 13, 2018 | $3.66 | $3.66 | $3.65 | $3.65 | -0.27% | 1,800 |
| Aug 6, 2018 | $3.86 | $3.86 | $3.64 | $3.66 | -5.18% | 28,000 |
| Jul 30, 2018 | $3.88 | $3.88 | $3.86 | $3.86 | -0.52% | 3,500 |
| Jul 23, 2018 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 2,100 |
| Jul 16, 2018 | $3.63 | $3.88 | $3.63 | $3.88 | +6.89% | 1,000 |
| Jul 9, 2018 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 0 |
| Jul 2, 2018 | $3.63 | $3.63 | $3.63 | $3.63 | +0.28% | 1,800 |
| Jun 25, 2018 | $3.87 | $3.87 | $3.62 | $3.62 | -6.46% | 3,500 |
| Jun 18, 2018 | $3.87 | $3.87 | $3.87 | $3.87 | -2.27% | 3,000 |
| Jun 11, 2018 | $4.10 | $4.10 | $3.96 | $3.96 | -2.94% | 2,900 |
| Jun 4, 2018 | $4.08 | $4.08 | $4.08 | $4.08 | -0.97% | 2,600 |
| May 29, 2018 | $4.12 | $4.12 | $4.00 | $4.12 | 0.00% | 39,100 |
| May 21, 2018 | $4.12 | $4.12 | $4.12 | $4.12 | +3.00% | 1,900 |
| May 14, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 500 |
| May 7, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Apr 30, 2018 | $3.95 | $4.05 | $3.95 | $4.00 | +1.27% | 3,400 |
| Apr 23, 2018 | $4.01 | $4.01 | $3.90 | $3.95 | -1.50% | 6,700 |
| Apr 16, 2018 | $3.70 | $4.01 | $3.70 | $4.01 | +8.38% | 1,100 |
| Apr 9, 2018 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 2,400 |
| Apr 2, 2018 | $3.71 | $3.71 | $3.70 | $3.70 | -0.27% | 23,200 |
| Mar 26, 2018 | $3.73 | $3.73 | $3.71 | $3.71 | -4.87% | 2,400 |
| Mar 19, 2018 | $3.95 | $3.95 | $3.90 | $3.90 | -1.27% | 1,100 |
| Mar 12, 2018 | $3.70 | $4.10 | $3.70 | $3.95 | +6.76% | 2,600 |
| Mar 5, 2018 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 27,600 |
| Feb 26, 2018 | $3.65 | $3.70 | $3.65 | $3.70 | 0.00% | 1,200 |
| Feb 20, 2018 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 12, 2018 | $3.80 | $3.80 | $3.70 | $3.70 | -2.63% | 6,200 |
| Feb 5, 2018 | $3.98 | $3.98 | $3.50 | $3.80 | -4.52% | 21,700 |
| Jan 29, 2018 | $3.98 | $3.98 | $3.98 | $3.98 | 0.00% | 0 |
| Jan 22, 2018 | $3.98 | $3.98 | $3.98 | $3.98 | 0.00% | 0 |
| Jan 16, 2018 | $4.19 | $4.19 | $3.98 | $3.98 | -5.01% | 700 |
| Jan 8, 2018 | $3.90 | $4.19 | $3.90 | $4.19 | +7.44% | 2,600 |
| Jan 2, 2018 | $3.85 | $4.00 | $3.85 | $3.90 | +1.30% | 32,400 |
| Dec 26, 2017 | $3.69 | $3.95 | $3.69 | $3.85 | +4.34% | 4,900 |
| Dec 18, 2017 | $3.68 | $3.69 | $3.68 | $3.69 | +0.27% | 700 |
| Dec 11, 2017 | $3.66 | $3.68 | $3.66 | $3.68 | +0.55% | 20,500 |
| Dec 4, 2017 | $3.52 | $3.70 | $3.50 | $3.66 | +3.98% | 2,000 |
| Nov 27, 2017 | $3.42 | $3.52 | $3.42 | $3.52 | +3.53% | 1,100 |
| Nov 20, 2017 | $3.50 | $3.50 | $3.40 | $3.40 | -2.86% | 1,400 |
| Nov 13, 2017 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Nov 6, 2017 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Oct 30, 2017 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Oct 23, 2017 | $3.61 | $3.61 | $3.50 | $3.50 | -3.05% | 6,000 |
| Oct 16, 2017 | $3.61 | $3.61 | $3.61 | $3.61 | +3.14% | 6,100 |
| Oct 9, 2017 | $3.61 | $3.61 | $3.50 | $3.50 | -3.05% | 200 |
| Oct 2, 2017 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 0 |
| Sep 25, 2017 | $3.55 | $3.61 | $3.55 | $3.61 | +1.69% | 1,200 |
| Sep 18, 2017 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 2,800 |
| Sep 11, 2017 | $3.43 | $3.60 | $3.43 | $3.55 | +3.50% | 600 |
| Sep 5, 2017 | $3.43 | $3.43 | $3.43 | $3.43 | 0.00% | 0 |
| Aug 28, 2017 | $3.43 | $3.43 | $3.43 | $3.43 | 0.00% | 3,600 |
| Aug 21, 2017 | $3.56 | $3.56 | $3.43 | $3.43 | -3.65% | 5,500 |
| Aug 14, 2017 | $3.30 | $3.56 | $3.30 | $3.56 | +7.88% | 400 |
| Aug 7, 2017 | $3.30 | $3.30 | $3.30 | $3.30 | -6.25% | 5,800 |
| Jul 31, 2017 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jul 24, 2017 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jul 17, 2017 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jul 10, 2017 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jul 3, 2017 | $3.52 | $3.52 | $3.52 | $3.52 | +2.03% | 200 |
| Jun 26, 2017 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| Jun 19, 2017 | $3.71 | $3.71 | $3.45 | $3.45 | -7.01% | 3,700 |
| Jun 12, 2017 | $3.46 | $3.71 | $3.46 | $3.71 | +7.23% | 7,600 |
| Jun 5, 2017 | $3.58 | $3.65 | $3.46 | $3.46 | -3.35% | 4,800 |
| May 30, 2017 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 2,700 |
| May 22, 2017 | $3.56 | $3.58 | $3.56 | $3.58 | +0.56% | 6,500 |
| May 15, 2017 | $3.56 | $3.56 | $3.56 | $3.56 | 0.00% | 0 |
| May 8, 2017 | $3.75 | $3.75 | $3.56 | $3.56 | -5.07% | 3,600 |
| May 1, 2017 | $3.60 | $3.75 | $3.60 | $3.75 | +4.17% | 700 |
| Apr 24, 2017 | $3.50 | $3.60 | $3.50 | $3.60 | +2.86% | 100 |
| Apr 17, 2017 | $3.28 | $3.59 | $3.28 | $3.50 | +6.71% | 2,300 |
| Apr 10, 2017 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 17,900 |
| Apr 3, 2017 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 2,800 |
| Mar 27, 2017 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 0 |
| Mar 20, 2017 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 2,600 |
| Mar 13, 2017 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 0 |
| Mar 6, 2017 | $3.46 | $3.46 | $3.28 | $3.28 | -5.20% | 1,200 |
| Feb 27, 2017 | $3.46 | $3.46 | $3.46 | $3.46 | +4.22% | 500 |
| Feb 21, 2017 | $3.52 | $3.52 | $3.32 | $3.32 | -5.68% | 600 |
| Feb 13, 2017 | $3.32 | $3.52 | $3.32 | $3.52 | +6.02% | 4,200 |
| Feb 6, 2017 | $3.32 | $3.32 | $3.32 | $3.32 | 0.00% | 0 |
| Jan 30, 2017 | $3.30 | $3.32 | $3.30 | $3.32 | +2.15% | 1,700 |
| Jan 23, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Jan 17, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Jan 9, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | -3.85% | 1,900 |
| Jan 3, 2017 | $3.40 | $3.40 | $3.36 | $3.38 | +0.60% | 800 |
| Dec 27, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| Dec 19, 2016 | $3.31 | $3.39 | $3.31 | $3.36 | +1.51% | 300 |
| Dec 12, 2016 | $3.50 | $3.50 | $3.31 | $3.31 | -5.43% | 3,400 |
| Dec 5, 2016 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Nov 28, 2016 | $3.33 | $3.50 | $3.30 | $3.50 | -0.28% | 1,500 |
| Nov 21, 2016 | $3.51 | $3.51 | $3.51 | $3.51 | 0.00% | 0 |
| Nov 14, 2016 | $3.40 | $3.51 | $3.40 | $3.51 | +3.24% | 6,200 |
| Nov 7, 2016 | $3.38 | $3.40 | $3.38 | $3.40 | – | 300 |
Seasonality
BAFBF 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 | 6.3% | 0.1% | -1.5% | 4.6% | 2.7% | -0.1% | 1.4% | -0.5% | 2.4% | -1.4% | 2.3% | 3.8% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 1.6% | 0.0% | 6.4% | 9.9% | 6.2% | -4.7% | -1.8% | 10.1% | 3.2% | -6.7% | ||
| 2025 | 16.6% | -3.6% | -2.2% | 5.0% | 15.5% | 1.3% | 1.3% | 17.9% | -4.7% | 13.1% | 7.0% | -1.5% |
| 2024 | 0.0% | 4.3% | 0.0% | 0.0% | 2.5% | 19.3% | 12.8% | -14.5% | 24.4% | 6.5% | -16.3% | 0.0% |
| 2023 | 2.4% | 7.4% | 2.9% | 5.8% | -6.5% | -1.1% | 0.0% | -10.1% | 0.3% | -8.5% | 0.0% | 9.4% |
| 2022 | 21.4% | -14.2% | 4.0% | -6.9% | 4.1% | -3.5% | 1.3% | 18.1% | 1.6% | -4.5% | 6.3% | 9.9% |
| 2021 | 14.2% | 3.0% | 8.1% | 0.0% | 5.8% | -2.1% | -2.4% | -6.7% | -4.7% | -1.1% | -11.9% | -3.1% |
| 2020 | -2.9% | -2.9% | -30.9% | 30.3% | 6.1% | -1.6% | 4.8% | -8.6% | -0.3% | -10.5% | 39.2% | -12.2% |
| 2019 | 7.9% | 10.8% | 0.5% | -15.8% | -8.2% | 5.9% | -10.4% | -8.0% | 6.7% | 8.0% | 0.3% | 20.7% |
| 2018 | 3.4% | -8.3% | 1.6% | 7.5% | 2.5% | -10.6% | 6.6% | -0.3% | -7.8% | -8.2% | -4.9% | 1.9% |
| 2017 | -1.8% | 4.8% | -5.2% | 10.5% | -0.6% | -3.6% | 2.0% | -2.6% | 5.2% | -2.6% | 0.6% | 9.4% |
See a number that looks wrong?