Bank Bradesco (BBDO) stock

BBDONYSEState Commercial BanksFiscal year ends December 31Also trades as BBD

Financials through fiscal 2025, year ended Dec 31, 2025Last filing: 20-F on Mar 25, 2026Score 4/30

$2.49−0.07 (-2.73%)

Close on Oct 29, 2026

Price history

Bank Bradesco share prices for every week, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

Close, Oct 29, 2026

$2.49

-2.73% on the day

52-week range

$2.43 – $4.16

-40.1% from the high

Change over 52 weeks

-17.8%

From $3.03 on Oct 29, 2025

Average volume

98,439

Shares a day, last 90 sessions

Daily Weekly Monthly

Week of	Open	High	Low	Close	Change	Volume
Oct 26, 2026	$3.22	$3.42	$2.43	$2.49	-32.15%	1,703,023
Oct 19, 2026	$3.57	$3.84	$3.52	$3.67	+3.38%	417,956
Oct 12, 2026	$3.94	$4.16	$3.45	$3.55	-9.44%	463,618
Oct 5, 2026	$3.40	$4.08	$3.40	$3.92	+24.05%	695,441
Sep 28, 2026	$3.06	$3.22	$3.00	$3.16	+1.94%	313,859
Sep 21, 2026	$3.15	$3.25	$3.02	$3.10	-1.59%	364,770
Sep 14, 2026	$3.19	$3.25	$3.12	$3.15	-1.56%	294,219
Sep 8, 2026	$3.20	$3.24	$3.07	$3.20	+0.95%	270,295
Aug 31, 2026	$3.06	$3.18	$2.98	$3.17	+4.62%	412,389
Aug 24, 2026	$3.13	$3.23	$2.90	$3.03	-3.50%	478,231
Aug 17, 2026	$3.05	$3.16	$2.94	$3.14	+3.97%	294,978
Aug 10, 2026	$3.15	$3.21	$2.95	$3.02	-4.13%	362,974
Aug 3, 2026	$3.44	$3.44	$3.13	$3.15	-8.43%	487,558
Jul 27, 2026	$3.23	$3.44	$3.14	$3.44	+7.17%	761,347
Jul 20, 2026	$3.11	$3.29	$3.11	$3.21	+3.88%	449,361
Jul 13, 2026	$3.20	$3.24	$3.07	$3.09	-3.13%	323,785
Jul 6, 2026	$2.98	$3.24	$2.93	$3.19	+7.77%	444,687
Jun 29, 2026	$2.98	$3.09	$2.91	$2.96	-0.67%	204,010
Jun 22, 2026	$2.99	$3.07	$2.90	$2.98	+1.36%	307,344
Jun 15, 2026	$3.11	$3.14	$2.90	$2.94	-2.65%	413,113
Jun 8, 2026	$2.90	$3.07	$2.82	$3.02	+3.78%	357,527
Jun 1, 2026	$3.10	$3.33	$2.91	$2.91	-7.03%	349,697
May 26, 2026	$3.14	$3.17	$3.03	$3.13	+1.29%	486,100
May 18, 2026	$3.13	$3.17	$3.01	$3.09	-0.96%	305,118
May 11, 2026	$3.34	$3.34	$3.06	$3.12	-7.42%	503,472
May 4, 2026	$3.49	$3.60	$3.31	$3.37	-3.71%	558,548
Apr 27, 2026	$3.50	$3.51	$3.35	$3.50	-0.57%	169,188
Apr 20, 2026	$3.78	$3.78	$3.46	$3.52	-6.01%	211,889
Apr 13, 2026	$3.58	$3.80	$3.52	$3.75	+3.74%	337,919
Apr 6, 2026	$3.40	$3.61	$3.23	$3.61	+6.80%	352,991
Mar 30, 2026	$3.22	$3.40	$3.08	$3.38	+4.97%	165,462
Mar 23, 2026	$3.13	$3.27	$3.10	$3.22	+4.89%	282,535
Mar 16, 2026	$3.20	$3.31	$3.02	$3.07	-2.85%	418,841
Mar 9, 2026	$3.22	$3.46	$3.12	$3.16	-2.77%	697,228
Mar 2, 2026	$3.52	$3.74	$3.20	$3.25	-13.10%	556,415
Feb 23, 2026	$3.72	$3.74	$3.55	$3.74	-0.80%	336,769
Feb 17, 2026	$3.55	$3.77	$3.48	$3.77	+5.60%	167,919
Feb 9, 2026	$3.47	$3.70	$3.43	$3.57	+1.13%	532,816
Feb 2, 2026	$3.57	$3.71	$3.36	$3.53	-1.40%	363,384
Jan 26, 2026	$3.46	$3.69	$3.41	$3.58	+2.58%	237,347
Jan 20, 2026	$3.05	$3.49	$3.05	$3.49	+14.43%	190,871
Jan 12, 2026	$3.01	$3.08	$2.92	$3.05	+0.66%	213,379
Jan 5, 2026	$2.92	$3.10	$2.87	$3.03	+4.84%	454,474
Dec 29, 2025	$2.92	$2.96	$2.82	$2.89	-1.37%	104,024
Dec 22, 2025	$2.86	$2.99	$2.82	$2.93	-0.68%	163,076
Dec 15, 2025	$3.03	$3.08	$2.82	$2.95	-2.64%	241,505
Dec 8, 2025	$2.98	$3.03	$2.82	$3.03	+1.68%	335,349
Dec 1, 2025	$3.19	$3.22	$2.90	$2.98	-7.17%	196,103
Nov 24, 2025	$3.10	$3.21	$3.02	$3.21	+2.56%	226,191
Nov 17, 2025	$3.21	$3.31	$3.00	$3.13	-1.88%	267,729
Nov 10, 2025	$3.16	$3.21	$3.09	$3.19	+1.92%	172,221
Nov 3, 2025	$2.97	$3.13	$2.87	$3.13	+7.56%	578,280
Oct 27, 2025	$2.93	$3.06	$2.89	$2.91	+0.34%	368,023
Oct 20, 2025	$2.88	$2.95	$2.81	$2.90	+2.11%	113,695
Oct 13, 2025	$2.75	$2.86	$2.66	$2.84	+3.27%	142,176
Oct 6, 2025	$2.87	$2.87	$2.65	$2.75	-5.17%	369,752
Sep 29, 2025	$2.98	$3.00	$2.69	$2.90	+0.69%	328,125
Sep 22, 2025	$2.86	$2.99	$2.83	$2.88	+0.17%	65,419
Sep 15, 2025	$2.79	$2.91	$2.78	$2.88	+3.79%	72,046
Sep 8, 2025	$2.72	$2.80	$2.69	$2.77	+2.59%	77,154
Sep 2, 2025	$2.60	$2.82	$2.57	$2.70	+0.37%	111,863
Aug 25, 2025	$2.59	$2.73	$2.56	$2.69	+3.86%	236,380
Aug 18, 2025	$2.63	$2.69	$2.45	$2.59	0.00%	149,143
Aug 11, 2025	$2.55	$2.66	$2.48	$2.59	+0.39%	74,214
Aug 4, 2025	$2.45	$2.60	$2.44	$2.58	+5.74%	217,807
Jul 28, 2025	$2.45	$2.53	$2.37	$2.44	0.00%	264,634
Jul 21, 2025	$2.44	$2.52	$2.41	$2.44	+0.41%	247,565
Jul 14, 2025	$2.56	$2.56	$2.43	$2.43	-5.45%	80,462
Jul 7, 2025	$2.71	$2.71	$2.51	$2.57	-2.65%	214,142
Jun 30, 2025	$2.58	$2.88	$2.56	$2.64	+4.35%	207,987
Jun 23, 2025	$2.61	$2.69	$2.53	$2.53	-6.64%	138,536
Jun 16, 2025	$2.63	$2.73	$2.58	$2.71	+4.63%	90,102
Jun 9, 2025	$2.50	$2.66	$2.42	$2.59	+2.37%	226,076
Jun 2, 2025	$2.53	$2.70	$2.49	$2.53	+0.40%	600,217
May 26, 2025	$2.40	$2.56	$2.37	$2.52	+2.86%	132,236
May 19, 2025	$2.47	$2.51	$2.37	$2.45	-0.41%	241,556
May 12, 2025	$2.39	$2.49	$2.32	$2.46	+2.93%	278,935
May 5, 2025	$2.22	$2.45	$2.10	$2.39	+6.70%	663,041
Apr 28, 2025	$2.15	$2.31	$2.14	$2.24	+4.19%	503,171
Apr 21, 2025	$2.06	$2.15	$2.00	$2.15	+4.37%	146,866
Apr 14, 2025	$2.01	$2.06	$1.95	$2.06	+3.52%	101,439
Apr 7, 2025	$1.87	$1.99	$1.81	$1.99	-0.50%	495,336
Mar 31, 2025	$2.06	$2.12	$1.93	$2.00	-4.31%	370,428
Mar 24, 2025	$2.02	$2.12	$2.01	$2.09	+2.96%	268,459
Mar 17, 2025	$1.99	$2.05	$1.95	$2.03	+3.57%	425,420
Mar 10, 2025	$1.90	$1.98	$1.82	$1.96	+1.03%	245,992
Mar 3, 2025	$1.90	$2.01	$1.84	$1.94	+3.19%	445,647
Feb 24, 2025	$2.00	$2.00	$1.80	$1.88	-6.47%	478,607
Feb 18, 2025	$2.00	$2.02	$1.93	$2.01	+0.25%	78,911
Feb 10, 2025	$1.94	$2.01	$1.86	$2.01	+1.26%	206,936
Feb 3, 2025	$1.97	$2.04	$1.93	$1.98	0.00%	343,601
Jan 27, 2025	$1.85	$2.00	$1.83	$1.98	+8.79%	373,827
Jan 21, 2025	$1.85	$1.89	$1.82	$1.82	-1.09%	214,374
Jan 13, 2025	$1.74	$1.86	$1.74	$1.84	+5.14%	279,223
Jan 6, 2025	$1.80	$1.86	$1.74	$1.75	-1.13%	152,096
Dec 30, 2024	$1.82	$1.84	$1.74	$1.77	-1.12%	209,742
Dec 23, 2024	$1.83	$1.84	$1.76	$1.79	-2.19%	277,447
Dec 16, 2024	$1.88	$1.88	$1.71	$1.83	-2.66%	711,098
Dec 9, 2024	$1.89	$2.00	$1.87	$1.88	-0.53%	233,828
Dec 2, 2024	$1.89	$2.09	$1.82	$1.89	-0.53%	364,239
Nov 25, 2024	$2.15	$2.15	$1.84	$1.90	-11.21%	330,351
Nov 18, 2024	$2.13	$2.18	$2.11	$2.14	0.00%	99,199
Nov 11, 2024	$2.07	$2.21	$2.06	$2.14	+1.90%	154,116
Nov 4, 2024	$2.21	$2.21	$2.07	$2.10	-3.23%	144,516
Oct 28, 2024	$2.32	$2.33	$2.15	$2.17	-4.73%	117,032
Oct 21, 2024	$2.33	$2.35	$2.26	$2.28	-2.66%	68,730
Oct 14, 2024	$2.33	$2.35	$2.29	$2.34	+1.74%	51,200
Oct 7, 2024	$2.45	$2.46	$2.28	$2.30	-4.56%	55,100
Sep 30, 2024	$2.47	$2.53	$2.35	$2.41	-0.41%	110,200
Sep 23, 2024	$2.36	$2.45	$2.31	$2.42	+1.26%	43,600
Sep 16, 2024	$2.51	$2.52	$2.37	$2.39	-4.78%	51,000
Sep 9, 2024	$2.51	$2.53	$2.43	$2.51	+0.80%	31,500
Sep 3, 2024	$2.47	$2.61	$2.47	$2.49	+0.40%	84,600
Aug 26, 2024	$2.61	$2.61	$2.48	$2.48	-4.62%	70,900
Aug 19, 2024	$2.47	$2.64	$2.47	$2.60	+6.56%	158,500
Aug 12, 2024	$2.35	$2.51	$2.35	$2.44	+0.83%	154,900
Aug 5, 2024	$2.00	$2.42	$2.00	$2.42	+21.00%	202,600
Jul 29, 2024	$2.04	$2.08	$1.95	$2.00	-1.96%	218,600
Jul 22, 2024	$2.13	$2.13	$2.01	$2.04	-2.86%	153,800
Jul 15, 2024	$2.15	$2.26	$2.09	$2.10	-2.33%	104,400
Jul 8, 2024	$2.13	$2.20	$2.06	$2.15	+1.42%	126,100
Jul 1, 2024	$2.07	$2.12	$2.00	$2.12	+2.42%	89,900
Jun 24, 2024	$2.12	$2.16	$2.00	$2.07	-3.27%	198,000
Jun 17, 2024	$2.13	$2.28	$2.05	$2.14	+0.47%	127,200
Jun 10, 2024	$2.22	$2.22	$2.11	$2.13	-2.74%	150,900
Jun 3, 2024	$2.22	$2.30	$2.16	$2.19	-1.35%	239,700
May 28, 2024	$2.32	$2.40	$2.19	$2.22	-3.48%	95,400
May 20, 2024	$2.35	$2.39	$2.26	$2.30	-1.71%	96,000
May 13, 2024	$2.39	$2.39	$2.30	$2.34	-1.68%	73,100
May 6, 2024	$2.45	$2.50	$2.32	$2.38	-2.06%	136,600
Apr 29, 2024	$2.38	$2.49	$2.33	$2.43	+2.53%	59,000
Apr 22, 2024	$2.35	$2.38	$2.30	$2.37	+1.72%	44,600
Apr 15, 2024	$2.46	$2.46	$2.30	$2.33	-5.28%	77,500
Apr 8, 2024	$2.55	$2.67	$2.45	$2.46	-3.91%	47,200
Apr 1, 2024	$2.60	$2.67	$2.48	$2.56	0.00%	78,100
Mar 25, 2024	$2.50	$2.60	$2.50	$2.56	+1.59%	60,000
Mar 18, 2024	$2.56	$2.63	$2.50	$2.52	-0.79%	281,100
Mar 11, 2024	$2.46	$2.58	$2.46	$2.54	+2.01%	47,500
Mar 4, 2024	$2.55	$2.58	$2.48	$2.49	-1.58%	73,200
Feb 26, 2024	$2.57	$2.59	$2.49	$2.53	0.00%	57,900
Feb 20, 2024	$2.57	$2.60	$2.50	$2.53	+1.61%	47,800
Feb 12, 2024	$2.71	$2.71	$2.46	$2.49	-2.35%	65,600
Feb 5, 2024	$2.75	$2.96	$2.46	$2.55	-6.93%	140,100
Jan 29, 2024	$2.82	$2.84	$2.66	$2.74	-3.18%	88,800
Jan 22, 2024	$2.85	$2.87	$2.77	$2.83	-1.05%	40,600
Jan 16, 2024	$2.90	$2.91	$2.82	$2.86	-3.05%	42,800
Jan 8, 2024	$3.11	$3.17	$2.94	$2.95	-2.96%	108,600
Jan 2, 2024	$3.16	$3.16	$2.99	$3.04	-4.40%	53,100
Dec 26, 2023	$3.07	$3.20	$3.06	$3.18	+4.95%	364,100
Dec 18, 2023	$3.14	$3.21	$3.01	$3.03	+1.00%	628,000
Dec 11, 2023	$2.95	$3.10	$2.77	$3.00	+1.69%	522,600
Dec 4, 2023	$2.94	$2.95	$2.80	$2.95	+0.34%	107,200
Nov 27, 2023	$2.90	$2.94	$2.80	$2.94	+1.38%	135,800
Nov 20, 2023	$2.84	$2.90	$2.71	$2.90	+1.05%	96,100
Nov 13, 2023	$2.75	$2.95	$2.65	$2.87	+2.50%	150,500
Nov 6, 2023	$2.68	$2.80	$2.60	$2.80	+4.48%	130,800
Oct 30, 2023	$2.58	$2.70	$2.39	$2.68	+6.77%	88,200
Oct 23, 2023	$2.50	$2.63	$2.47	$2.51	0.00%	89,400
Oct 16, 2023	$2.53	$2.63	$2.46	$2.51	+2.45%	61,200
Oct 9, 2023	$2.49	$2.70	$2.45	$2.45	-5.77%	133,600
Oct 2, 2023	$2.57	$2.63	$2.39	$2.60	-2.99%	161,800
Sep 25, 2023	$2.56	$2.74	$2.35	$2.68	+7.20%	134,600
Sep 18, 2023	$2.78	$2.90	$2.44	$2.50	-11.35%	255,800
Sep 11, 2023	$2.60	$3.14	$2.57	$2.82	+10.16%	528,000
Sep 5, 2023	$2.61	$2.62	$2.52	$2.56	-3.76%	40,900
Aug 28, 2023	$2.70	$2.82	$2.66	$2.66	-1.48%	30,900
Aug 21, 2023	$2.67	$2.80	$2.64	$2.70	+0.75%	42,800
Aug 14, 2023	$2.75	$2.80	$2.61	$2.68	-4.96%	34,900
Aug 7, 2023	$2.84	$2.87	$2.73	$2.82	-0.70%	80,500
Jul 31, 2023	$3.07	$3.11	$2.84	$2.84	-7.19%	82,500
Jul 24, 2023	$3.09	$3.15	$3.06	$3.06	-0.97%	43,700
Jul 17, 2023	$2.95	$3.11	$2.95	$3.09	+4.04%	31,000
Jul 10, 2023	$3.00	$3.11	$2.85	$2.97	0.00%	69,300
Jul 3, 2023	$2.96	$3.13	$2.89	$2.97	-1.33%	58,800
Jun 26, 2023	$3.07	$3.07	$2.89	$3.01	-0.33%	154,700
Jun 20, 2023	$3.00	$3.11	$2.99	$3.02	+0.67%	90,700
Jun 12, 2023	$2.93	$3.00	$2.90	$3.00	+1.69%	30,400
Jun 5, 2023	$2.81	$2.96	$2.74	$2.95	+8.06%	62,595
May 30, 2023	$2.77	$2.77	$2.56	$2.73	-1.44%	79,000
May 22, 2023	$2.71	$2.81	$2.67	$2.77	+2.21%	59,400
May 15, 2023	$2.68	$2.75	$2.60	$2.71	+1.50%	78,800
May 8, 2023	$2.61	$2.69	$2.57	$2.67	+4.71%	69,500
May 1, 2023	$2.50	$2.77	$2.35	$2.55	+2.41%	164,100
Apr 24, 2023	$2.39	$2.50	$2.39	$2.49	+5.96%	58,500
Apr 17, 2023	$2.54	$2.54	$2.35	$2.35	-7.48%	57,300
Apr 10, 2023	$2.35	$2.55	$2.33	$2.54	+8.55%	136,300
Apr 3, 2023	$2.35	$2.37	$2.27	$2.34	-0.85%	63,400
Mar 27, 2023	$2.26	$2.39	$2.20	$2.36	+7.76%	131,000
Mar 20, 2023	$2.20	$2.27	$2.12	$2.19	-0.45%	96,900
Mar 13, 2023	$2.24	$2.29	$2.15	$2.20	-3.93%	191,300
Mar 6, 2023	$2.26	$2.42	$2.24	$2.29	+1.78%	174,600
Feb 27, 2023	$2.32	$2.33	$2.23	$2.25	-3.02%	174,000
Feb 21, 2023	$2.37	$2.42	$2.29	$2.32	-4.13%	111,300
Feb 13, 2023	$2.39	$2.43	$2.29	$2.42	+6.61%	174,600
Feb 6, 2023	$2.38	$2.47	$2.24	$2.27	-5.02%	176,100
Jan 30, 2023	$2.44	$2.52	$2.38	$2.39	-1.65%	96,500
Jan 23, 2023	$2.46	$2.51	$2.41	$2.43	-2.80%	124,400
Jan 17, 2023	$2.57	$2.62	$2.48	$2.50	-2.72%	93,800
Jan 9, 2023	$2.46	$2.60	$2.38	$2.57	+1.98%	57,500
Jan 3, 2023	$2.56	$2.56	$2.31	$2.52	-2.33%	106,600
Dec 27, 2022	$2.47	$2.68	$2.46	$2.58	0.00%	40,500
Dec 19, 2022	$2.41	$2.62	$2.36	$2.58	+9.32%	138,500
Dec 12, 2022	$2.46	$2.46	$2.29	$2.36	-4.07%	184,800
Dec 5, 2022	$2.53	$2.59	$2.46	$2.46	-4.65%	137,400
Nov 28, 2022	$2.49	$2.67	$2.44	$2.58	+5.31%	179,600
Nov 21, 2022	$2.53	$2.53	$2.39	$2.45	+0.41%	96,300
Nov 14, 2022	$2.47	$2.64	$2.35	$2.44	0.00%	175,400
Nov 7, 2022	$3.14	$3.14	$2.36	$2.44	-20.78%	353,900
Oct 31, 2022	$3.02	$3.31	$3.01	$3.08	+1.32%	115,100
Oct 24, 2022	$3.19	$3.19	$2.91	$3.04	-8.43%	128,300
Oct 17, 2022	$3.04	$3.35	$3.04	$3.32	+9.93%	55,500
Oct 10, 2022	$3.20	$3.20	$3.01	$3.02	-5.33%	23,900
Oct 3, 2022	$3.04	$3.35	$3.04	$3.19	+5.98%	122,500
Sep 26, 2022	$3.10	$3.10	$2.83	$3.01	-2.90%	50,700
Sep 19, 2022	$2.99	$3.35	$2.97	$3.10	+2.99%	146,800
Sep 12, 2022	$3.14	$3.17	$2.92	$3.01	-1.63%	41,700
Sep 6, 2022	$3.05	$3.08	$2.96	$3.06	+2.00%	30,700
Aug 29, 2022	$3.10	$3.20	$2.92	$3.00	-3.23%	67,100
Aug 22, 2022	$3.06	$3.18	$3.06	$3.10	-0.32%	40,700
Aug 15, 2022	$3.10	$3.26	$3.07	$3.11	-0.64%	89,700
Aug 8, 2022	$2.89	$3.13	$2.89	$3.13	+6.10%	85,600
Aug 1, 2022	$2.75	$2.95	$2.70	$2.95	+7.66%	113,600
Jul 25, 2022	$2.61	$2.79	$2.61	$2.74	+7.45%	74,589
Jul 18, 2022	$2.54	$2.64	$2.50	$2.55	+2.00%	110,200
Jul 11, 2022	$2.67	$2.67	$2.45	$2.50	-7.41%	94,500
Jul 5, 2022	$2.64	$2.74	$2.55	$2.70	-0.37%	149,900
Jun 27, 2022	$2.88	$2.95	$2.68	$2.71	-5.90%	111,800
Jun 21, 2022	$3.05	$3.05	$2.83	$2.88	-4.64%	79,296
Jun 13, 2022	$3.04	$3.12	$2.93	$3.02	-5.03%	121,700
Jun 6, 2022	$3.42	$3.42	$3.16	$3.18	-7.83%	33,400
May 31, 2022	$3.50	$3.55	$3.41	$3.45	-0.86%	43,600
May 23, 2022	$3.44	$3.54	$3.38	$3.48	+2.35%	101,900
May 16, 2022	$3.12	$3.44	$3.10	$3.40	+12.96%	93,237
May 9, 2022	$2.96	$3.13	$2.88	$3.01	+2.03%	96,700
May 2, 2022	$2.97	$3.06	$2.85	$2.95	-2.64%	123,000
Apr 25, 2022	$3.23	$3.23	$2.96	$3.03	-7.06%	89,400
Apr 18, 2022	$3.78	$3.85	$3.25	$3.26	-12.60%	101,900
Apr 11, 2022	$3.70	$3.80	$3.69	$3.73	+0.81%	73,700
Apr 4, 2022	$3.88	$3.90	$3.60	$3.70	-3.90%	82,539
Mar 28, 2022	$3.86	$3.90	$3.77	$3.85	-0.26%	99,800
Mar 21, 2022	$3.50	$3.90	$3.50	$3.86	+12.21%	129,500
Mar 14, 2022	$3.43	$3.48	$3.22	$3.44	+2.69%	69,700
Mar 7, 2022	$3.29	$3.58	$3.13	$3.35	+2.45%	187,000
Feb 28, 2022	$3.21	$3.59	$3.21	$3.27	-0.61%	142,300
Feb 22, 2022	$3.50	$3.58	$3.18	$3.29	-4.36%	214,234
Feb 14, 2022	$3.28	$3.50	$3.28	$3.44	+3.93%	83,800
Feb 7, 2022	$3.53	$3.58	$3.25	$3.31	-5.43%	233,400
Jan 31, 2022	$3.50	$3.60	$3.44	$3.50	+1.45%	127,300
Jan 24, 2022	$3.16	$3.45	$3.14	$3.45	+7.81%	253,400
Jan 18, 2022	$3.20	$3.28	$3.11	$3.20	+1.27%	156,900
Jan 10, 2022	$2.96	$3.17	$2.92	$3.16	+8.97%	145,400
Jan 3, 2022	$2.99	$2.99	$2.86	$2.90	0.00%	154,600
Dec 27, 2021	$3.01	$3.04	$2.83	$2.90	+1.05%	76,500
Dec 20, 2021	$2.95	$2.97	$2.79	$2.87	-9.75%	222,500
Dec 13, 2021	$3.04	$3.18	$2.94	$3.18	+4.61%	99,200
Dec 6, 2021	$3.12	$3.22	$3.02	$3.04	-3.18%	269,100
Nov 29, 2021	$3.13	$3.20	$2.96	$3.14	+1.95%	153,800
Nov 22, 2021	$3.20	$3.26	$3.05	$3.08	-2.53%	146,000
Nov 15, 2021	$3.27	$3.40	$3.08	$3.16	-3.95%	219,500
Nov 8, 2021	$3.12	$3.33	$3.11	$3.29	+4.11%	244,700
Nov 1, 2021	$3.14	$3.21	$3.01	$3.16	+2.27%	216,500
Oct 25, 2021	$3.23	$3.29	$3.09	$3.09	-2.52%	207,900
Oct 18, 2021	$3.35	$3.44	$3.01	$3.17	-7.04%	544,200
Oct 11, 2021	$3.37	$3.50	$3.21	$3.41	+2.40%	511,100
Oct 4, 2021	$3.47	$3.47	$3.25	$3.33	-2.92%	607,100
Sep 27, 2021	$3.32	$3.45	$3.30	$3.43	+2.39%	65,800
Sep 20, 2021	$3.22	$3.54	$3.11	$3.35	0.00%	149,000
Sep 13, 2021	$3.63	$3.67	$3.32	$3.35	-7.71%	170,200
Sep 7, 2021	$3.79	$3.93	$3.41	$3.63	-3.20%	360,700
Aug 30, 2021	$3.94	$3.99	$3.71	$3.75	-4.82%	200,700
Aug 23, 2021	$3.75	$3.94	$3.67	$3.94	+6.78%	112,900
Aug 16, 2021	$3.81	$3.85	$3.61	$3.69	-5.38%	317,100
Aug 9, 2021	$3.97	$3.97	$3.75	$3.90	-0.51%	206,600
Aug 2, 2021	$4.15	$4.26	$3.83	$3.92	-2.00%	204,100
Jul 26, 2021	$3.97	$4.40	$3.97	$4.00	+0.50%	68,100
Jul 19, 2021	$4.06	$4.09	$3.94	$3.98	-3.63%	68,000
Jul 12, 2021	$4.04	$4.30	$4.03	$4.13	+2.74%	172,400
Jul 6, 2021	$4.16	$4.16	$3.92	$4.02	-6.51%	49,800
Jun 28, 2021	$4.52	$4.52	$4.21	$4.30	-3.59%	420,500
Jun 21, 2021	$4.58	$4.69	$4.46	$4.46	-2.19%	81,000
Jun 14, 2021	$4.70	$4.79	$4.56	$4.56	-1.72%	118,900
Jun 7, 2021	$4.78	$4.86	$4.56	$4.64	-3.33%	163,700
Jun 1, 2021	$4.45	$4.81	$4.43	$4.80	+10.34%	109,400
May 24, 2021	$4.18	$4.36	$4.15	$4.35	+3.82%	150,500
May 17, 2021	$4.02	$4.20	$4.02	$4.19	+2.20%	143,000
May 10, 2021	$3.94	$4.13	$3.90	$4.10	+3.27%	263,800
May 3, 2021	$4.01	$4.01	$3.82	$3.97	+0.25%	206,900
Apr 26, 2021	$3.87	$4.00	$3.75	$3.96	+3.66%	178,400
Apr 19, 2021	$3.75	$3.85	$3.71	$3.82	-7.51%	88,300
Apr 12, 2021	$4.00	$4.14	$3.93	$4.13	+4.56%	87,700
Apr 5, 2021	$4.05	$4.10	$3.92	$3.95	-1.00%	63,300
Mar 29, 2021	$4.02	$4.16	$3.99	$3.99	+0.25%	48,700
Mar 22, 2021	$4.15	$4.21	$3.95	$3.98	-4.78%	49,500
Mar 15, 2021	$4.04	$4.27	$3.90	$4.18	+3.72%	258,700
Mar 8, 2021	$3.94	$4.06	$3.70	$4.03	+2.81%	129,700
Mar 1, 2021	$3.68	$3.94	$3.38	$3.92	+7.10%	364,000
Feb 22, 2021	$3.92	$4.16	$3.66	$3.66	-14.49%	445,100
Feb 16, 2021	$4.28	$4.28	$4.00	$4.28	+2.88%	280,100
Feb 8, 2021	$4.18	$4.25	$4.06	$4.16	-1.42%	64,900
Feb 1, 2021	$4.11	$4.24	$3.92	$4.22	+6.57%	77,900
Jan 25, 2021	$4.20	$4.20	$3.92	$3.96	-4.81%	99,200
Jan 19, 2021	$4.53	$4.79	$3.99	$4.16	-5.88%	262,200
Jan 11, 2021	$4.60	$4.69	$4.34	$4.42	-2.64%	107,500
Jan 4, 2021	$4.64	$4.66	$4.30	$4.54	-1.52%	64,700
Dec 28, 2020	$4.77	$4.80	$4.61	$4.61	-0.43%	33,300
Dec 21, 2020	$4.69	$4.75	$4.55	$4.63	-2.94%	99,800
Dec 14, 2020	$4.67	$4.90	$4.59	$4.77	+1.92%	53,400
Dec 7, 2020	$4.55	$4.69	$4.32	$4.68	+5.64%	101,800
Nov 30, 2020	$4.16	$4.56	$4.00	$4.43	+7.52%	85,900
Nov 23, 2020	$4.08	$4.26	$4.02	$4.12	+1.48%	46,200
Nov 16, 2020	$3.83	$4.25	$3.83	$4.06	+4.64%	101,600
Nov 9, 2020	$3.68	$4.08	$3.68	$3.88	+10.86%	83,000
Nov 2, 2020	$3.12	$3.50	$3.12	$3.50	+12.90%	66,200
Oct 26, 2020	$3.60	$3.62	$3.09	$3.10	-12.92%	85,100
Oct 19, 2020	$3.39	$3.71	$3.33	$3.56	+7.55%	63,805
Oct 12, 2020	$3.36	$3.47	$3.18	$3.31	-3.50%	72,800
Oct 5, 2020	$3.22	$3.50	$3.19	$3.43	+6.52%	40,500
Sep 28, 2020	$3.41	$3.41	$3.11	$3.22	-2.72%	61,932
Sep 21, 2020	$3.38	$3.49	$3.26	$3.31	-5.70%	27,600
Sep 14, 2020	$3.52	$3.70	$3.50	$3.51	0.00%	67,400
Sep 8, 2020	$3.85	$3.85	$3.51	$3.51	-10.91%	33,800
Aug 31, 2020	$3.58	$4.05	$3.53	$3.94	+6.78%	183,800
Aug 24, 2020	$3.54	$3.83	$3.38	$3.69	+8.53%	66,700
Aug 17, 2020	$3.65	$3.65	$3.33	$3.40	-6.59%	89,600
Aug 10, 2020	$3.72	$4.00	$3.62	$3.64	-4.46%	162,500
Aug 3, 2020	$3.89	$3.89	$3.63	$3.81	-3.30%	82,400
Jul 27, 2020	$3.89	$4.24	$3.89	$3.94	+1.03%	114,900
Jul 20, 2020	$3.79	$4.13	$3.79	$3.90	+1.30%	73,500
Jul 13, 2020	$3.92	$3.92	$3.62	$3.85	+1.85%	64,000
Jul 6, 2020	$3.70	$3.90	$3.67	$3.78	+2.72%	48,000
Jun 29, 2020	$3.62	$3.82	$3.46	$3.68	+7.92%	123,500
Jun 22, 2020	$3.83	$3.89	$3.41	$3.41	-9.79%	102,700
Jun 15, 2020	$3.72	$3.98	$3.63	$3.78	-2.58%	137,600
Jun 8, 2020	$4.25	$4.42	$3.55	$3.88	-9.77%	289,800
Jun 1, 2020	$3.30	$4.50	$3.30	$4.30	+31.90%	855,600
May 26, 2020	$3.35	$3.49	$3.15	$3.26	+6.89%	128,400
May 18, 2020	$2.84	$3.40	$2.79	$3.05	+12.55%	154,500
May 11, 2020	$3.05	$3.05	$2.58	$2.71	-10.86%	168,900
May 4, 2020	$3.30	$3.30	$2.75	$3.04	-3.49%	106,400
Apr 27, 2020	$3.00	$3.55	$2.90	$3.15	+0.96%	314,100
Apr 20, 2020	$3.46	$3.50	$2.81	$3.12	-11.86%	125,300
Apr 13, 2020	$3.90	$4.06	$3.52	$3.54	-13.02%	35,400
Apr 6, 2020	$3.59	$4.29	$3.59	$4.07	+24.85%	44,800
Mar 30, 2020	$3.63	$3.72	$3.14	$3.26	-11.65%	33,000
Mar 23, 2020	$3.20	$5.08	$3.09	$3.69	+6.96%	144,000
Mar 16, 2020	$4.30	$4.30	$3.37	$3.45	-24.51%	457,700
Mar 9, 2020	$5.25	$5.25	$3.86	$4.57	-20.52%	78,900
Mar 2, 2020	$5.97	$6.17	$5.50	$5.75	-0.52%	14,400
Feb 24, 2020	$6.54	$6.70	$5.57	$5.78	-12.42%	26,400
Feb 18, 2020	$6.83	$7.02	$6.60	$6.60	-9.34%	39,300
Feb 10, 2020	$7.35	$7.51	$7.11	$7.28	-2.93%	9,600
Feb 3, 2020	$7.39	$7.65	$7.25	$7.50	+4.17%	8,000
Jan 27, 2020	$7.56	$7.64	$7.20	$7.20	-8.05%	15,800
Jan 21, 2020	$7.82	$7.94	$7.60	$7.83	-2.73%	7,800
Jan 13, 2020	$7.95	$8.05	$7.79	$8.05	+1.13%	4,120
Jan 6, 2020	$8.40	$8.55	$7.89	$7.96	-8.40%	24,812
Dec 30, 2019	$8.46	$8.71	$8.23	$8.69	+3.82%	9,900
Dec 23, 2019	$8.20	$8.85	$8.19	$8.37	+3.21%	13,500
Dec 16, 2019	$7.96	$8.48	$7.86	$8.11	+3.44%	60,200
Dec 9, 2019	$7.70	$7.95	$7.64	$7.84	+0.77%	30,700
Dec 2, 2019	$7.40	$7.78	$7.32	$7.78	+7.61%	28,500
Nov 25, 2019	$7.49	$7.49	$7.11	$7.23	-3.98%	3,733
Nov 18, 2019	$7.50	$7.94	$7.28	$7.53	-1.70%	15,100
Nov 11, 2019	$7.60	$7.85	$7.44	$7.66	+1.46%	20,300
Nov 4, 2019	$8.15	$8.18	$7.55	$7.55	-6.67%	27,300
Oct 28, 2019	$8.39	$8.52	$8.06	$8.09	-1.70%	41,000
Oct 21, 2019	$7.52	$8.29	$7.50	$8.23	+8.43%	25,600
Oct 14, 2019	$7.55	$8.04	$7.38	$7.59	+1.61%	44,300
Oct 7, 2019	$7.34	$7.60	$7.26	$7.47	+1.77%	10,100
Sep 30, 2019	$7.59	$7.62	$7.14	$7.34	-3.67%	26,000
Sep 23, 2019	$7.51	$7.65	$7.38	$7.62	+1.60%	13,700
Sep 16, 2019	$7.50	$8.14	$7.38	$7.50	-2.34%	20,500
Sep 9, 2019	$7.76	$7.81	$7.49	$7.68	+0.79%	10,900
Sep 3, 2019	$7.03	$7.64	$6.99	$7.62	+6.87%	250,500
Aug 26, 2019	$6.83	$7.13	$6.65	$7.13	+3.33%	20,800
Aug 19, 2019	$7.33	$7.34	$6.74	$6.90	-5.35%	1,144,900
Aug 12, 2019	$7.46	$7.76	$7.19	$7.29	-6.78%	32,000
Aug 5, 2019	$7.81	$7.97	$7.51	$7.82	-3.22%	44,000
Jul 29, 2019	$8.55	$8.60	$8.08	$8.08	-7.97%	12,700
Jul 22, 2019	$9.09	$9.26	$8.70	$8.78	-3.09%	14,000
Jul 15, 2019	$9.08	$9.11	$8.88	$9.06	-0.22%	166,800
Jul 8, 2019	$9.14	$9.48	$9.07	$9.08	-0.66%	73,800
Jul 1, 2019	$8.90	$9.23	$8.54	$9.14	+2.58%	15,700
Jun 24, 2019	$8.71	$8.91	$8.47	$8.91	+2.77%	89,100
Jun 17, 2019	$8.22	$8.73	$8.15	$8.67	+6.91%	13,700
Jun 10, 2019	$8.40	$8.58	$8.11	$8.11	-4.36%	120,600
Jun 3, 2019	$8.31	$8.55	$8.20	$8.48	+3.29%	211,800
May 28, 2019	$7.56	$8.34	$7.39	$8.21	+10.65%	309,100
May 20, 2019	$6.91	$7.56	$6.91	$7.42	+9.28%	237,800
May 13, 2019	$7.37	$7.37	$6.74	$6.79	-9.83%	27,600
May 6, 2019	$7.92	$7.93	$7.41	$7.53	-5.04%	25,800
Apr 29, 2019	$7.85	$7.93	$7.72	$7.93	+1.02%	40,100
Apr 22, 2019	$7.60	$7.91	$7.55	$7.85	+1.55%	34,300
Apr 15, 2019	$7.87	$7.89	$7.50	$7.73	-0.51%	53,100
Apr 8, 2019	$8.11	$8.23	$7.71	$7.77	-4.90%	480,000
Apr 1, 2019	$8.50	$8.50	$7.88	$8.17	-14.27%	199,900
Mar 25, 2019	$9.33	$9.59	$8.91	$9.53	+3.59%	229,414
Mar 18, 2019	$10.40	$10.49	$9.18	$9.20	-11.28%	16,392
Mar 11, 2019	$9.95	$10.44	$9.85	$10.37	+8.02%	16,738
Mar 4, 2019	$10.03	$10.03	$9.52	$9.60	-4.29%	36,508
Feb 25, 2019	$10.70	$10.74	$9.96	$10.03	-5.29%	25,048
Feb 19, 2019	$10.90	$10.96	$10.38	$10.59	-3.20%	261,630
Feb 11, 2019	$10.80	$11.03	$10.47	$10.94	+2.63%	53,520
Feb 4, 2019	$11.14	$11.25	$10.33	$10.66	-1.11%	48,480
Jan 28, 2019	$10.22	$11.33	$10.07	$10.78	+4.56%	622,723
Jan 22, 2019	$9.89	$10.35	$9.64	$10.31	+3.83%	49,193
Jan 14, 2019	$9.97	$10.23	$9.84	$9.93	-0.70%	25,465
Jan 7, 2019	$9.79	$10.19	$9.55	$10.00	+4.17%	270,006
Dec 31, 2018	$8.82	$9.83	$8.68	$9.60	+11.11%	489,821
Dec 24, 2018	$8.27	$8.64	$8.01	$8.64	+4.73%	94,237
Dec 17, 2018	$8.62	$8.75	$8.25	$8.25	-5.06%	37,488
Dec 10, 2018	$8.27	$8.76	$8.27	$8.69	+0.81%	11,227
Dec 3, 2018	$8.79	$8.79	$8.21	$8.62	-3.15%	4,052
Nov 26, 2018	$8.44	$8.94	$8.05	$8.90	+5.45%	25,443
Nov 19, 2018	$8.64	$8.82	$7.90	$8.44	-3.87%	11,642
Nov 12, 2018	$8.42	$8.78	$8.04	$8.78	+3.42%	36,691
Nov 5, 2018	$8.71	$8.90	$8.21	$8.49	-3.96%	493,094
Oct 29, 2018	$8.36	$8.87	$7.76	$8.84	+9.68%	467,665
Oct 22, 2018	$7.90	$8.08	$7.52	$8.06	+4.68%	48,949
Oct 15, 2018	$7.55	$8.05	$7.47	$7.70	+2.67%	42,237
Oct 8, 2018	$7.77	$7.99	$7.22	$7.50	+4.17%	88,927
Oct 1, 2018	$6.37	$8.20	$6.22	$7.20	+14.10%	91,554
Sep 24, 2018	$6.33	$6.58	$5.95	$6.31	+4.30%	28,708
Sep 17, 2018	$6.11	$6.43	$5.95	$6.05	+3.07%	49,765
Sep 10, 2018	$6.21	$6.21	$5.72	$5.87	-4.40%	14,914
Sep 4, 2018	$5.96	$6.24	$5.68	$6.14	-0.97%	49,428
Aug 27, 2018	$6.14	$6.43	$5.97	$6.20	+3.33%	50,540
Aug 20, 2018	$6.57	$6.57	$5.85	$6.00	-9.23%	51,341
Aug 13, 2018	$6.58	$6.79	$6.38	$6.61	-1.34%	19,014
Aug 6, 2018	$7.80	$7.85	$6.56	$6.70	-14.10%	66,578
Jul 30, 2018	$7.52	$7.92	$7.33	$7.80	+5.69%	42,852
Jul 23, 2018	$7.33	$7.75	$6.94	$7.38	0.00%	84,264
Jul 16, 2018	$6.24	$7.54	$6.24	$7.38	+9.99%	86,214
Jul 9, 2018	$6.49	$6.73	$6.40	$6.71	+3.55%	12,756
Jul 2, 2018	$6.30	$6.50	$6.02	$6.48	+4.18%	3,253
Jun 25, 2018	$6.19	$6.41	$5.49	$6.22	-0.80%	32,316
Jun 18, 2018	$6.23	$6.55	$6.09	$6.27	-8.87%	49,468
Jun 11, 2018	$6.71	$6.88	$5.95	$6.88	+2.38%	62,548
Jun 4, 2018	$7.25	$7.34	$6.02	$6.72	-7.44%	61,369
May 29, 2018	$7.27	$7.30	$6.89	$7.26	-2.42%	13,265
May 21, 2018	$7.76	$8.08	$7.44	$7.44	-3.50%	19,224
May 14, 2018	$8.25	$8.50	$7.63	$7.71	-9.61%	6,312
May 7, 2018	$8.77	$8.77	$8.41	$8.53	-1.84%	6,548
Apr 30, 2018	$9.28	$9.42	$8.60	$8.69	-6.86%	13,823
Apr 23, 2018	$9.59	$9.75	$9.06	$9.33	-0.32%	15,723
Apr 16, 2018	$9.18	$9.52	$8.95	$9.36	+2.30%	27,925
Apr 9, 2018	$9.47	$9.80	$9.15	$9.15	-6.82%	15,890
Apr 2, 2018	$10.64	$10.83	$9.66	$9.82	-15.78%	30,665
Mar 26, 2018	$11.28	$11.66	$10.59	$11.66	+5.62%	7,257
Mar 19, 2018	$11.02	$11.24	$10.86	$11.04	+0.09%	5,139
Mar 12, 2018	$11.53	$11.59	$10.76	$11.03	-2.39%	6,661
Mar 5, 2018	$11.53	$12.01	$11.14	$11.30	-1.48%	16,561
Feb 26, 2018	$11.90	$11.90	$10.68	$11.47	-1.71%	53,802
Feb 20, 2018	$11.38	$11.86	$11.34	$11.67	+2.91%	2,712
Feb 12, 2018	$10.74	$11.34	$10.33	$11.34	+5.00%	111,130
Feb 5, 2018	$11.33	$11.60	$10.42	$10.80	-7.38%	24,453
Jan 29, 2018	$12.47	$13.09	$11.66	$11.66	-5.97%	6,564
Jan 22, 2018	$10.91	$12.64	$10.59	$12.40	+15.78%	29,847
Jan 16, 2018	$10.32	$11.23	$9.98	$10.71	+4.79%	71,134
Jan 8, 2018	$10.04	$10.25	$9.81	$10.22	-0.20%	11,565
Jan 2, 2018	$10.15	$10.69	$9.34	$10.24	+10.46%	56,810
Dec 26, 2017	$9.40	$10.76	$9.19	$9.27	+0.32%	44,450
Dec 18, 2017	$9.32	$9.94	$8.98	$9.24	-6.67%	12,484
Dec 11, 2017	$9.45	$9.90	$8.99	$9.90	+6.22%	6,878
Dec 4, 2017	$9.55	$9.66	$9.06	$9.32	+0.22%	28,641
Nov 27, 2017	$9.38	$9.97	$8.76	$9.30	-6.91%	35,231
Nov 20, 2017	$9.02	$9.99	$9.02	$9.99	+4.39%	29,495
Nov 13, 2017	$9.37	$9.63	$9.00	$9.57	+2.57%	7,813
Nov 6, 2017	$9.46	$9.55	$9.20	$9.33	-1.37%	3,462
Oct 30, 2017	$10.20	$10.32	$9.30	$9.46	-9.65%	32,857
Oct 23, 2017	$10.62	$11.04	$10.04	$10.47	-3.50%	9,774
Oct 16, 2017	$11.04	$11.61	$10.36	$10.85	-1.54%	42,436
Oct 9, 2017	$11.20	$11.50	$10.74	$11.02	-0.63%	125,059
Oct 2, 2017	$10.58	$11.26	$10.57	$11.09	+5.42%	7,568
Sep 25, 2017	$10.88	$11.40	$10.44	$10.52	-5.65%	199,379
Sep 18, 2017	$11.23	$11.30	$10.95	$11.15	-0.45%	14,853
Sep 11, 2017	$11.06	$11.79	$10.04	$11.20	+5.96%	240,163
Sep 5, 2017	$10.05	$10.75	$10.05	$10.57	+2.22%	3,256
Aug 28, 2017	$10.30	$10.49	$10.17	$10.34	-0.29%	84,419
Aug 21, 2017	$10.10	$10.43	$10.05	$10.37	+2.27%	4,284
Aug 14, 2017	$9.86	$10.42	$9.57	$10.14	+4.43%	7,831
Aug 7, 2017	$9.70	$10.23	$9.46	$9.71	+2.21%	13,092
Jul 31, 2017	$9.30	$10.33	$9.25	$9.50	+0.96%	22,174
Jul 24, 2017	$9.24	$9.62	$9.07	$9.41	+0.53%	3,824
Jul 17, 2017	$9.25	$9.55	$9.13	$9.36	+1.74%	5,202
Jul 10, 2017	$8.40	$9.23	$8.20	$9.20	+10.31%	32,584
Jul 3, 2017	$8.11	$8.34	$7.70	$8.34	+2.84%	9,602
Jun 26, 2017	$8.16	$8.24	$7.99	$8.11	-1.10%	22,277
Jun 19, 2017	$8.17	$8.25	$7.79	$8.20	+1.23%	20,843
Jun 12, 2017	$8.05	$8.37	$7.73	$8.10	+0.62%	33,503
Jun 5, 2017	$8.01	$8.25	$7.96	$8.05	-2.42%	4,754
May 30, 2017	$8.50	$8.52	$8.08	$8.25	-4.62%	44,167
May 22, 2017	$8.06	$8.87	$7.74	$8.65	+4.85%	47,244
May 15, 2017	$9.86	$9.89	$7.47	$8.25	-14.51%	47,994
May 8, 2017	$8.75	$9.73	$8.75	$9.65	+0.21%	10,566
May 1, 2017	$10.07	$10.46	$9.06	$9.63	-3.51%	8,369
Apr 24, 2017	$10.10	$10.17	$9.83	$9.98	+1.73%	6,922
Apr 17, 2017	$10.25	$10.41	$9.55	$9.81	-1.41%	3,077
Apr 10, 2017	$9.79	$10.10	$9.79	$9.95	+1.63%	196,304
Apr 3, 2017	$10.06	$10.51	$9.79	$9.79	-2.30%	166,975
Mar 27, 2017	$10.15	$10.44	$9.93	$10.02	-0.50%	170,069
Mar 20, 2017	$9.95	$10.48	$9.86	$10.07	-0.59%	7,068
Mar 13, 2017	$10.11	$10.58	$9.40	$10.13	+0.90%	41,545
Mar 6, 2017	$10.24	$10.30	$10.00	$10.04	-2.05%	2,593
Feb 27, 2017	$11.00	$11.00	$9.99	$10.25	-3.21%	8,722
Feb 21, 2017	$10.34	$11.00	$10.30	$10.59	+3.12%	4,675
Feb 13, 2017	$10.20	$10.34	$10.20	$10.27	+1.68%	400
Feb 6, 2017	$10.20	$10.60	$9.70	$10.10	-1.56%	6,107
Jan 30, 2017	$10.14	$10.47	$9.80	$10.26	-0.48%	4,030
Jan 23, 2017	$9.51	$10.53	$9.51	$10.31	+5.85%	4,046
Jan 17, 2017	$10.00	$10.00	$9.47	$9.74	+3.07%	28,107
Jan 9, 2017	$9.65	$10.00	$9.35	$9.45	-4.06%	6,564
Jan 3, 2017	$9.04	$10.00	$9.04	$9.85	+11.30%	24,160
Dec 27, 2016	$9.17	$9.65	$8.35	$8.85	+4.00%	13,085
Dec 19, 2016	$8.33	$8.51	$7.63	$8.51	+2.16%	10,778
Dec 12, 2016	$8.11	$8.64	$7.60	$8.33	+5.04%	14,720
Dec 5, 2016	$8.54	$8.54	$7.81	$7.93	-1.86%	19,909
Nov 28, 2016	$8.55	$8.71	$7.88	$8.08	-5.61%	19,573
Nov 21, 2016	$8.51	$8.81	$8.28	$8.56	+2.39%	7,654
Nov 14, 2016	$8.01	$8.79	$7.79	$8.36	–	6,047

Seasonality

BBDO 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	9.3%	-6.5%	-1.3%	-5.5%	-1.2%	0.1%	4.7%	-1.5%	-0.4%	-1.0%	2.1%	4.3%
Months up	6 of 10	2 of 10	6 of 10	3 of 10	5 of 10	5 of 10	6 of 10	4 of 10	5 of 10	3 of 10	5 of 9	5 of 9
2026	24.7%	4.6%	-12.0%	6.6%	-9.2%	-4.0%	17.2%	-13.0%	3.2%	-17.6%
2025	13.6%	-4.9%	10.8%	12.7%	9.7%	8.5%	-9.3%	10.8%	8.9%	-0.7%	10.3%	-10.6%
2024	-11.9%	-10.3%	2.1%	-8.1%	-5.4%	-3.9%	-2.3%	23.0%	-1.1%	-9.7%	-12.7%	-5.6%
2023	-0.1%	-7.2%	3.2%	5.6%	4.6%	17.4%	2.8%	-11.9%	-1.4%	-10.7%	21.1%	14.9%
2022	22.9%	-8.1%	17.3%	-20.8%	15.3%	-20.8%	0.5%	10.7%	-0.6%	6.1%	-19.4%	0.5%
2021	-14.0%	-7.4%	11.8%	-3.1%	9.9%	0.3%	-6.1%	-2.7%	-14.6%	-6.8%	0.1%	-4.8%
2020	-17.0%	-19.5%	-38.2%	-7.8%	-0.8%	6.8%	13.3%	-9.6%	-10.3%	-2.7%	30.8%	15.6%
2019	28.4%	-8.3%	-6.6%	-17.8%	4.9%	8.6%	-7.1%	-13.3%	6.2%	11.0%	-11.2%	21.9%
2018	33.8%	-8.0%	2.2%	-21.5%	-22.9%	-11.7%	19.8%	-16.2%	1.8%	27.0%	11.2%	-0.8%
2017	13.0%	4.4%	-4.0%	-0.4%	-18.4%	-0.3%	18.4%	6.6%	3.4%	-5.8%	-11.1%	7.6%