Banco Santander, S.A. (BCDRF) stock
BCDRFOTCCommercial Banks, NECFiscal year ends December 31Also trades as SAN
Financials through fiscal 2025, year ended Dec 31, 2025Score 1/30
$12.96−0.99 (-7.11%)
Close on Oct 19, 2026
Price history
Banco Santander share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$12.96
-7.11% on the day
52-week range
$9.46 – $15.65
-17.2% from the high
Change over 52 weeks
+34.2%
From $9.66 on Oct 17, 2025
Average volume
401,697
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.15 | $13.60 | $12.76 | $12.96 | -7.11% | 11,062 |
| Oct 16, 2026 | $13.58 | $13.95 | $13.25 | $13.95 | +2.24% | 3,876 |
| Oct 15, 2026 | $13.84 | $13.84 | $13.05 | $13.64 | +1.43% | 8,327 |
| Oct 14, 2026 | $13.53 | $13.74 | $13.16 | $13.45 | +0.67% | 6,766 |
| Oct 13, 2026 | $13.36 | $14.14 | $13.35 | $13.36 | -1.94% | 354,591 |
| Oct 12, 2026 | $13.17 | $13.98 | $13.17 | $13.63 | -2.61% | 9,694 |
| Oct 9, 2026 | $13.21 | $13.99 | $13.20 | $13.99 | +0.65% | 6,833 |
| Oct 8, 2026 | $13.16 | $13.90 | $13.13 | $13.90 | +4.12% | 8,954 |
| Oct 7, 2026 | $13.11 | $13.89 | $13.11 | $13.35 | -7.55% | 708,347 |
| Oct 6, 2026 | $14.44 | $14.44 | $13.43 | $14.44 | +6.96% | 8,312 |
| Oct 5, 2026 | $13.60 | $13.96 | $13.23 | $13.50 | +5.14% | 5,471 |
| Oct 2, 2026 | $13.37 | $13.41 | $12.68 | $12.84 | +1.97% | 49,763 |
| Oct 1, 2026 | $13.89 | $13.99 | $12.59 | $12.59 | -9.34% | 4,213 |
| Sep 30, 2026 | $13.67 | $14.48 | $13.67 | $13.89 | -3.27% | 6,904 |
| Sep 29, 2026 | $13.80 | $14.36 | $13.79 | $14.36 | +3.83% | 3,634 |
| Sep 28, 2026 | $14.70 | $14.70 | $13.82 | $13.83 | -3.56% | 352,508 |
| Sep 25, 2026 | $14.29 | $14.91 | $14.25 | $14.34 | +1.09% | 9,994 |
| Sep 24, 2026 | $14.55 | $14.82 | $14.12 | $14.19 | -0.05% | 4,687 |
| Sep 23, 2026 | $14.45 | $14.93 | $14.03 | $14.19 | -3.78% | 75,448 |
| Sep 22, 2026 | $14.55 | $15.17 | $14.33 | $14.75 | +3.65% | 7,001 |
| Sep 21, 2026 | $14.22 | $15.07 | $14.22 | $14.23 | -4.05% | 166,107 |
| Sep 18, 2026 | $14.02 | $14.83 | $14.02 | $14.83 | +0.22% | 3,783 |
| Sep 17, 2026 | $15.27 | $15.27 | $14.15 | $14.80 | +4.36% | 10,162 |
| Sep 16, 2026 | $14.18 | $15.02 | $14.18 | $14.18 | -1.08% | 3,660 |
| Sep 15, 2026 | $14.31 | $14.73 | $14.31 | $14.34 | +0.74% | 4,974 |
| Sep 14, 2026 | $14.22 | $15.07 | $14.22 | $14.23 | -1.73% | 4,061 |
| Sep 11, 2026 | $14.48 | $15.32 | $14.47 | $14.48 | -2.16% | 5,071 |
| Sep 10, 2026 | $14.80 | $14.90 | $14.40 | $14.80 | -1.46% | 21,507 |
| Sep 9, 2026 | $15.02 | $15.30 | $14.18 | $15.02 | +3.02% | 3,849 |
| Sep 8, 2026 | $15.42 | $15.65 | $14.58 | $14.58 | -0.27% | 3,364 |
| Sep 4, 2026 | $14.62 | $15.28 | $14.62 | $14.62 | -1.95% | 4,021 |
| Sep 3, 2026 | $15.46 | $15.50 | $14.88 | $14.91 | +1.54% | 8,185 |
| Sep 2, 2026 | $15.24 | $15.24 | $14.40 | $14.68 | +2.11% | 10,505 |
| Sep 1, 2026 | $14.97 | $15.01 | $14.17 | $14.38 | -0.47% | 15,371 |
| Aug 31, 2026 | $15.17 | $15.26 | $14.30 | $14.45 | -4.76% | 175,261 |
| Aug 28, 2026 | $15.17 | $15.17 | $14.19 | $15.17 | +5.92% | 18,191 |
| Aug 27, 2026 | $14.28 | $15.12 | $14.27 | $14.32 | -0.75% | 71,994 |
| Aug 26, 2026 | $14.81 | $15.27 | $14.43 | $14.43 | +0.70% | 4,895 |
| Aug 25, 2026 | $14.33 | $14.75 | $14.33 | $14.33 | -4.22% | 1,455 |
| Aug 24, 2026 | $14.50 | $14.96 | $14.27 | $14.96 | +5.96% | 51,336 |
| Aug 21, 2026 | $14.78 | $14.78 | $14.12 | $14.12 | +1.15% | 403,385 |
| Aug 20, 2026 | $14.53 | $14.68 | $13.96 | $13.96 | -1.29% | 560,932 |
| Aug 19, 2026 | $14.28 | $14.79 | $13.98 | $14.14 | -0.97% | 3,509,947 |
| Aug 18, 2026 | $14.98 | $14.98 | $14.28 | $14.28 | -2.46% | 3,706,238 |
| Aug 17, 2026 | $14.55 | $14.91 | $14.55 | $14.64 | -1.55% | 4,505,854 |
| Aug 14, 2026 | $15.23 | $15.23 | $14.48 | $14.87 | -4.00% | 3,502,516 |
| Aug 13, 2026 | $14.63 | $15.49 | $14.39 | $15.49 | +1.37% | 3,488,570 |
| Aug 12, 2026 | $15.28 | $15.28 | $14.62 | $15.28 | +5.16% | 2,391 |
| Aug 11, 2026 | $15.22 | $15.22 | $14.53 | $14.53 | -3.97% | 6,513 |
| Aug 10, 2026 | $15.13 | $15.13 | $14.47 | $15.13 | -0.98% | 1,503,006 |
| Aug 7, 2026 | $14.62 | $15.28 | $14.62 | $15.28 | +3.14% | 1,606,833 |
| Aug 6, 2026 | $15.08 | $15.13 | $14.57 | $14.82 | +4.33% | 5,087,170 |
| Aug 5, 2026 | $14.80 | $14.80 | $14.20 | $14.20 | -3.73% | 4,634 |
| Aug 4, 2026 | $14.13 | $14.80 | $14.13 | $14.75 | +5.51% | 15,087 |
| Aug 3, 2026 | $14.25 | $14.58 | $13.98 | $13.98 | +2.42% | 5,556 |
| Jul 31, 2026 | $14.10 | $14.10 | $13.65 | $13.65 | -3.12% | 3,304 |
| Jul 30, 2026 | $13.53 | $14.09 | $13.53 | $14.09 | +4.76% | 404,724 |
| Jul 29, 2026 | $14.05 | $14.05 | $13.45 | $13.45 | -5.61% | 5,922 |
| Jul 28, 2026 | $14.24 | $14.25 | $13.24 | $14.25 | -1.38% | 3,087 |
| Jul 27, 2026 | $14.53 | $14.53 | $13.55 | $14.45 | +7.88% | 5,381 |
| Jul 24, 2026 | $13.84 | $13.95 | $13.39 | $13.39 | +2.64% | 4,517 |
| Jul 23, 2026 | $13.65 | $13.65 | $13.05 | $13.05 | -3.43% | 216,410 |
| Jul 22, 2026 | $13.85 | $14.01 | $13.50 | $13.51 | +2.30% | 529,307 |
| Jul 21, 2026 | $13.84 | $13.84 | $13.21 | $13.21 | -0.78% | 6,157 |
| Jul 20, 2026 | $13.50 | $13.92 | $13.31 | $13.31 | +2.02% | 6,941 |
| Jul 17, 2026 | $13.05 | $13.65 | $13.05 | $13.05 | -6.72% | 203,714 |
| Jul 16, 2026 | $13.99 | $13.99 | $13.21 | $13.99 | +4.79% | 1,709,300 |
| Jul 15, 2026 | $13.95 | $13.95 | $13.35 | $13.35 | -5.25% | 2,457,839 |
| Jul 14, 2026 | $14.20 | $14.20 | $13.31 | $14.09 | -0.98% | 8,734 |
| Jul 13, 2026 | $14.20 | $14.23 | $13.42 | $14.23 | +2.52% | 3,691 |
| Jul 10, 2026 | $14.18 | $14.27 | $13.84 | $13.88 | -0.07% | 5,015 |
| Jul 9, 2026 | $14.03 | $14.10 | $13.79 | $13.89 | +3.12% | 9,867 |
| Jul 8, 2026 | $13.75 | $14.13 | $13.47 | $13.47 | -3.76% | 5,871 |
| Jul 7, 2026 | $14.07 | $14.58 | $13.90 | $14.00 | -1.23% | 4,735 |
| Jul 6, 2026 | $14.53 | $14.55 | $13.87 | $14.17 | -3.12% | 3,963 |
| Jul 2, 2026 | $13.89 | $14.68 | $13.89 | $14.63 | +4.62% | 23,957 |
| Jul 1, 2026 | $13.62 | $13.98 | $13.62 | $13.98 | +3.71% | 6,257 |
| Jun 30, 2026 | $13.80 | $13.87 | $13.22 | $13.48 | -3.30% | 10,725 |
| Jun 29, 2026 | $13.94 | $13.94 | $13.16 | $13.94 | +4.97% | 8,964 |
| Jun 26, 2026 | $13.77 | $13.82 | $13.08 | $13.28 | -3.07% | 4,432 |
| Jun 25, 2026 | $13.70 | $13.70 | $13.10 | $13.70 | +3.79% | 9,781 |
| Jun 24, 2026 | $13.80 | $13.80 | $13.20 | $13.20 | -4.35% | 4,975 |
| Jun 23, 2026 | $13.80 | $13.80 | $13.20 | $13.80 | -0.42% | 7,909 |
| Jun 22, 2026 | $13.86 | $13.86 | $13.55 | $13.86 | +0.64% | 10,079 |
| Jun 18, 2026 | $13.80 | $13.80 | $13.20 | $13.77 | +2.00% | 4,567 |
| Jun 17, 2026 | $13.89 | $13.90 | $13.50 | $13.50 | +4.25% | 15,831 |
| Jun 16, 2026 | $13.01 | $13.55 | $12.95 | $12.95 | -2.95% | 178,612 |
| Jun 15, 2026 | $13.00 | $13.48 | $12.94 | $13.34 | +5.57% | 17,498 |
| Jun 12, 2026 | $12.64 | $12.64 | $12.16 | $12.64 | +1.85% | 4,248 |
| Jun 11, 2026 | $11.69 | $12.41 | $11.69 | $12.41 | -0.40% | 103,641 |
| Jun 10, 2026 | $12.40 | $12.46 | $11.89 | $12.46 | -1.35% | 1,003,923 |
| Jun 9, 2026 | $12.47 | $12.63 | $11.95 | $12.63 | +0.24% | 95,519 |
| Jun 8, 2026 | $12.00 | $12.60 | $12.00 | $12.60 | +0.24% | 190,889 |
| Jun 5, 2026 | $12.57 | $12.57 | $12.03 | $12.57 | +4.06% | 748,042 |
| Jun 4, 2026 | $12.81 | $12.81 | $12.08 | $12.08 | +0.75% | 335,527 |
| Jun 3, 2026 | $12.76 | $12.76 | $11.97 | $11.99 | -3.69% | 375,529 |
| Jun 2, 2026 | $12.90 | $12.90 | $12.00 | $12.45 | -2.28% | 506,800 |
| Jun 1, 2026 | $12.73 | $12.74 | $12.26 | $12.74 | 0.00% | 384,273 |
| May 29, 2026 | $12.00 | $12.74 | $12.00 | $12.74 | +6.61% | 283,961 |
| May 28, 2026 | $12.55 | $12.55 | $11.95 | $11.95 | -5.46% | 193,283 |
| May 27, 2026 | $12.31 | $12.64 | $12.31 | $12.64 | +4.38% | 7,445 |
| May 26, 2026 | $12.59 | $12.59 | $12.10 | $12.11 | -3.89% | 26,478 |
| May 22, 2026 | $12.55 | $12.60 | $11.82 | $12.60 | +1.61% | 4,775 |
| May 21, 2026 | $12.35 | $12.40 | $11.89 | $12.40 | +7.01% | 4,690 |
| May 20, 2026 | $11.90 | $12.30 | $11.59 | $11.59 | +1.22% | 19,648 |
| May 19, 2026 | $11.98 | $12.02 | $11.45 | $11.45 | -6.62% | 5,823 |
| May 18, 2026 | $12.26 | $12.26 | $11.53 | $12.26 | +4.88% | 4,098 |
| May 15, 2026 | $12.06 | $12.06 | $11.34 | $11.69 | -3.07% | 39,178 |
| May 14, 2026 | $12.26 | $12.26 | $11.49 | $12.06 | +4.78% | 11,464 |
| May 13, 2026 | $11.66 | $12.17 | $11.51 | $11.51 | -1.12% | 5,637 |
| May 12, 2026 | $12.36 | $12.36 | $11.64 | $11.64 | -2.32% | 247,278 |
| May 11, 2026 | $12.60 | $12.63 | $11.92 | $11.92 | -6.76% | 28,945 |
| May 8, 2026 | $12.82 | $12.82 | $12.21 | $12.78 | +5.31% | 509,312 |
| May 7, 2026 | $12.93 | $12.93 | $12.14 | $12.14 | -4.67% | 4,934 |
| May 6, 2026 | $12.09 | $12.81 | $12.09 | $12.73 | +4.69% | 9,984 |
| May 5, 2026 | $11.44 | $12.16 | $11.44 | $12.16 | +2.00% | 6,363 |
| May 4, 2026 | $11.49 | $12.18 | $11.42 | $11.92 | -3.47% | 206,817 |
| May 1, 2026 | $12.35 | $12.35 | $12.05 | $12.35 | +0.72% | 5,571 |
| Apr 30, 2026 | $11.80 | $12.28 | $11.80 | $12.26 | +2.15% | 7,012 |
| Apr 29, 2026 | $12.17 | $12.68 | $12.00 | $12.00 | +1.30% | 8,637 |
| Apr 28, 2026 | $11.85 | $12.45 | $11.85 | $11.85 | -0.57% | 4,010,786 |
| Apr 27, 2026 | $12.21 | $12.39 | $11.92 | $11.92 | -2.39% | 305,128 |
| Apr 24, 2026 | $12.24 | $12.24 | $11.64 | $12.21 | +1.33% | 5,717 |
| Apr 23, 2026 | $12.35 | $12.35 | $11.75 | $12.05 | -5.12% | 101,372 |
| Apr 22, 2026 | $12.40 | $12.70 | $12.00 | $12.70 | +3.00% | 12,999 |
| Apr 21, 2026 | $12.87 | $12.87 | $12.33 | $12.33 | -0.03% | 374,917 |
| Apr 20, 2026 | $13.00 | $13.00 | $12.33 | $12.33 | -5.75% | 5,057 |
| Apr 17, 2026 | $13.00 | $13.09 | $12.53 | $13.09 | +1.76% | 1,033,244 |
| Apr 16, 2026 | $12.44 | $12.86 | $12.30 | $12.86 | +0.41% | 3,104 |
| Apr 15, 2026 | $12.70 | $12.81 | $12.04 | $12.81 | +5.12% | 379,015 |
| Apr 14, 2026 | $12.50 | $12.80 | $12.18 | $12.18 | -1.02% | 405,190 |
| Apr 13, 2026 | $12.31 | $12.31 | $11.55 | $12.31 | +2.31% | 20,093 |
| Apr 10, 2026 | $12.66 | $12.66 | $12.03 | $12.03 | -2.97% | 228,541 |
| Apr 9, 2026 | $12.28 | $12.40 | $11.65 | $12.40 | +3.33% | 1,320,175 |
| Apr 8, 2026 | $12.25 | $13.00 | $11.95 | $12.00 | +8.70% | 3,257,216 |
| Apr 7, 2026 | $11.52 | $11.61 | $11.04 | $11.04 | -5.40% | 1,207,150 |
| Apr 6, 2026 | $11.67 | $11.67 | $10.98 | $11.67 | +5.37% | 7,065 |
| Apr 2, 2026 | $10.94 | $11.53 | $10.80 | $11.08 | -6.22% | 13,422 |
| Apr 1, 2026 | $11.36 | $11.81 | $11.36 | $11.81 | +4.05% | 2,290,667 |
| Mar 31, 2026 | $10.73 | $11.45 | $10.73 | $11.35 | +8.93% | 2,543,842 |
| Mar 30, 2026 | $10.48 | $11.21 | $10.42 | $10.42 | -1.14% | 9,048 |
| Mar 27, 2026 | $11.11 | $11.11 | $10.54 | $10.54 | +0.86% | 15,051 |
| Mar 26, 2026 | $10.63 | $11.36 | $10.45 | $10.45 | -9.91% | 564,860 |
| Mar 25, 2026 | $11.00 | $11.60 | $10.98 | $11.60 | +11.54% | 20,508 |
| Mar 24, 2026 | $10.66 | $11.12 | $10.40 | $10.40 | -8.93% | 207,409 |
| Mar 23, 2026 | $10.83 | $11.65 | $10.67 | $11.42 | +9.14% | 425,096 |
| Mar 20, 2026 | $10.68 | $11.22 | $10.46 | $10.46 | +2.59% | 2,249,247 |
| Mar 19, 2026 | $11.15 | $11.15 | $10.20 | $10.20 | -9.81% | 3,079,921 |
| Mar 18, 2026 | $10.89 | $11.31 | $10.75 | $11.31 | +0.07% | 321,313 |
| Mar 17, 2026 | $11.01 | $11.30 | $10.99 | $11.30 | +0.34% | 7,147 |
| Mar 16, 2026 | $10.81 | $11.26 | $10.81 | $11.26 | +4.68% | 1,006,569 |
| Mar 13, 2026 | $11.36 | $11.36 | $10.73 | $10.76 | -2.18% | 1,514,533 |
| Mar 12, 2026 | $11.27 | $11.32 | $10.87 | $11.00 | +1.29% | 4,006,642 |
| Mar 11, 2026 | $11.03 | $11.76 | $10.86 | $10.86 | -6.15% | 1,560,842 |
| Mar 10, 2026 | $11.74 | $11.86 | $11.20 | $11.57 | +1.96% | 7,188,537 |
| Mar 9, 2026 | $10.25 | $11.35 | $10.25 | $11.35 | +0.82% | 3,022,948 |
| Mar 6, 2026 | $10.60 | $11.26 | $10.60 | $11.26 | -5.39% | 7,160,866 |
| Mar 5, 2026 | $11.09 | $11.90 | $10.90 | $11.90 | +4.22% | 6,028,153 |
| Mar 4, 2026 | $11.60 | $11.89 | $11.22 | $11.42 | -1.57% | 7,566,317 |
| Mar 3, 2026 | $11.50 | $11.60 | $10.62 | $11.60 | -5.95% | 699,739 |
| Mar 2, 2026 | $12.00 | $12.34 | $11.39 | $12.33 | +0.44% | 3,421,607 |
| Feb 27, 2026 | $13.00 | $13.23 | $12.28 | $12.28 | -8.90% | 3,030,175 |
| Feb 26, 2026 | $13.48 | $13.48 | $13.00 | $13.48 | +5.56% | 1,005,463 |
| Feb 25, 2026 | $12.75 | $13.37 | $12.63 | $12.77 | +1.43% | 5,723,761 |
| Feb 24, 2026 | $12.73 | $12.73 | $12.22 | $12.59 | -2.85% | 2,044,711 |
| Feb 23, 2026 | $13.00 | $13.30 | $12.75 | $12.96 | +3.68% | 1,344,704 |
| Feb 20, 2026 | $12.67 | $12.67 | $12.40 | $12.50 | -0.79% | 7,961,028 |
| Feb 19, 2026 | $12.60 | $12.60 | $12.30 | $12.60 | -0.24% | 8,948 |
| Feb 18, 2026 | $12.67 | $12.72 | $12.27 | $12.63 | +0.64% | 16,944 |
| Feb 17, 2026 | $11.93 | $12.55 | $11.93 | $12.55 | +5.78% | 57,789 |
| Feb 13, 2026 | $11.65 | $12.33 | $11.50 | $11.86 | -5.48% | 14,857 |
| Feb 12, 2026 | $12.01 | $12.69 | $12.01 | $12.55 | -0.62% | 218,423 |
| Feb 11, 2026 | $12.83 | $12.83 | $12.28 | $12.63 | +0.24% | 309,753 |
| Feb 10, 2026 | $13.00 | $13.24 | $12.60 | $12.60 | -2.33% | 1,998,112 |
| Feb 9, 2026 | $12.90 | $12.90 | $12.60 | $12.90 | +4.20% | 5,826,221 |
| Feb 6, 2026 | $12.77 | $12.85 | $12.38 | $12.38 | -2.90% | 9,829,624 |
| Feb 5, 2026 | $12.72 | $12.75 | $12.06 | $12.75 | -3.04% | 7,411,004 |
| Feb 4, 2026 | $13.15 | $13.15 | $12.35 | $13.15 | +9.04% | 8,626,001 |
| Feb 3, 2026 | $12.86 | $13.42 | $12.06 | $12.06 | -8.72% | 1,509,778 |
| Feb 2, 2026 | $13.17 | $13.21 | $12.53 | $13.21 | +4.65% | 10,246 |
| Jan 30, 2026 | $12.50 | $13.25 | $12.50 | $12.63 | -2.73% | 28,847 |
| Jan 29, 2026 | $13.34 | $13.34 | $12.30 | $12.98 | -0.83% | 12,826 |
| Jan 28, 2026 | $13.05 | $13.09 | $12.30 | $13.09 | +0.78% | 29,507 |
| Jan 27, 2026 | $12.76 | $12.99 | $12.41 | $12.99 | -0.44% | 20,003 |
| Jan 26, 2026 | $12.96 | $13.04 | $12.24 | $13.04 | +3.03% | 8,318 |
| Jan 23, 2026 | $12.66 | $12.90 | $11.94 | $12.66 | +1.23% | 15,672 |
| Jan 22, 2026 | $11.96 | $12.51 | $11.96 | $12.51 | +2.12% | 5,797 |
| Jan 21, 2026 | $12.20 | $12.25 | $11.72 | $12.25 | +2.70% | 14,233 |
| Jan 20, 2026 | $12.30 | $12.30 | $11.82 | $11.92 | -3.18% | 86,299 |
| Jan 16, 2026 | $12.15 | $12.32 | $12.00 | $12.32 | +0.46% | 8,711 |
| Jan 15, 2026 | $12.34 | $12.34 | $11.99 | $12.26 | +3.51% | 17,670 |
| Jan 14, 2026 | $11.84 | $12.28 | $11.84 | $11.84 | +0.34% | 2,601 |
| Jan 13, 2026 | $12.27 | $12.28 | $11.80 | $11.80 | -0.34% | 4,812 |
| Jan 12, 2026 | $12.00 | $12.28 | $11.82 | $11.84 | -3.17% | 6,296 |
| Jan 9, 2026 | $12.05 | $12.29 | $11.71 | $12.23 | -0.39% | 13,434 |
| Jan 8, 2026 | $12.00 | $12.28 | $11.69 | $12.28 | +0.87% | 16,945 |
| Jan 7, 2026 | $12.42 | $12.42 | $11.51 | $12.17 | -1.98% | 408,473 |
| Jan 6, 2026 | $12.00 | $12.42 | $11.90 | $12.42 | +4.81% | 16,515 |
| Jan 5, 2026 | $12.15 | $12.15 | $11.85 | $11.85 | +2.78% | 3,483 |
| Jan 2, 2026 | $12.11 | $12.11 | $11.53 | $11.53 | -5.54% | 41,429 |
| Dec 31, 2025 | $12.03 | $12.43 | $11.62 | $12.21 | +4.00% | 4,977 |
| Dec 30, 2025 | $11.91 | $12.00 | $11.66 | $11.74 | +3.86% | 8,394 |
| Dec 29, 2025 | $11.98 | $11.98 | $11.30 | $11.30 | -4.72% | 3,544 |
| Dec 26, 2025 | $11.65 | $11.96 | $11.44 | $11.86 | -0.67% | 6,693 |
| Dec 24, 2025 | $11.94 | $11.94 | $11.76 | $11.94 | +2.93% | 2,382 |
| Dec 23, 2025 | $11.84 | $11.84 | $11.36 | $11.60 | +1.12% | 19,731 |
| Dec 22, 2025 | $12.03 | $12.03 | $11.47 | $11.47 | -3.56% | 4,413 |
| Dec 19, 2025 | $11.98 | $12.13 | $11.69 | $11.90 | -0.13% | 32,913 |
| Dec 18, 2025 | $12.03 | $12.03 | $11.64 | $11.91 | +3.67% | 11,973 |
| Dec 17, 2025 | $11.71 | $11.90 | $11.44 | $11.49 | +1.31% | 51,457 |
| Dec 16, 2025 | $11.81 | $11.91 | $11.34 | $11.34 | -4.30% | 8,034 |
| Dec 15, 2025 | $11.69 | $11.85 | $11.25 | $11.85 | +1.28% | 9,953 |
| Dec 12, 2025 | $11.70 | $11.70 | $11.34 | $11.70 | +4.00% | 6,264 |
| Dec 11, 2025 | $11.71 | $11.85 | $11.25 | $11.25 | -0.49% | 3,577 |
| Dec 10, 2025 | $11.25 | $11.31 | $10.99 | $11.31 | +1.72% | 5,550 |
| Dec 9, 2025 | $11.09 | $11.11 | $10.86 | $11.11 | -0.91% | 8,711 |
| Dec 8, 2025 | $11.18 | $11.22 | $10.86 | $11.22 | -0.66% | 17,804 |
| Dec 5, 2025 | $11.41 | $11.41 | $10.96 | $11.29 | +1.18% | 6,486 |
| Dec 4, 2025 | $11.31 | $11.31 | $10.70 | $11.16 | +1.90% | 13,820 |
| Dec 3, 2025 | $11.00 | $11.15 | $10.80 | $10.95 | +4.39% | 41,838 |
| Dec 2, 2025 | $10.93 | $11.00 | $10.49 | $10.49 | -3.26% | 104,845 |
| Dec 1, 2025 | $10.40 | $10.87 | $10.40 | $10.84 | -0.06% | 3,908 |
| Nov 28, 2025 | $10.85 | $10.85 | $10.55 | $10.85 | +4.33% | 2,474 |
| Nov 26, 2025 | $10.75 | $10.75 | $10.40 | $10.40 | -1.14% | 8,045 |
| Nov 25, 2025 | $10.60 | $10.60 | $10.28 | $10.52 | +1.62% | 3,915 |
| Nov 24, 2025 | $10.35 | $10.35 | $10.00 | $10.35 | -1.41% | 8,788 |
| Nov 21, 2025 | $10.03 | $10.53 | $10.00 | $10.50 | +0.46% | 806,725 |
| Nov 20, 2025 | $10.45 | $10.45 | $9.86 | $10.45 | -1.88% | 209,747 |
| Nov 19, 2025 | $10.61 | $10.65 | $10.05 | $10.65 | +5.57% | 8,409 |
| Nov 18, 2025 | $10.09 | $10.51 | $10.09 | $10.09 | -1.85% | 7,426 |
| Nov 17, 2025 | $10.73 | $10.86 | $10.28 | $10.28 | -7.39% | 13,835 |
| Nov 14, 2025 | $10.78 | $11.10 | $10.61 | $11.10 | -3.48% | 15,209 |
| Nov 13, 2025 | $11.32 | $11.50 | $10.90 | $11.50 | +5.89% | 16,965 |
| Nov 12, 2025 | $11.20 | $11.20 | $10.86 | $10.86 | +1.98% | 47,810 |
| Nov 11, 2025 | $10.92 | $11.01 | $10.57 | $10.65 | -1.63% | 10,300 |
| Nov 10, 2025 | $10.65 | $10.83 | $10.39 | $10.83 | +1.67% | 5,742 |
| Nov 7, 2025 | $10.30 | $10.65 | $10.00 | $10.65 | +1.41% | 10,910 |
| Nov 6, 2025 | $10.65 | $10.65 | $10.50 | $10.50 | +3.14% | 2,175 |
| Nov 5, 2025 | $9.96 | $10.37 | $9.96 | $10.18 | +0.99% | 1,004,097 |
| Nov 4, 2025 | $10.08 | $10.21 | $9.95 | $10.08 | -1.13% | 11,630 |
| Nov 3, 2025 | $10.25 | $10.39 | $10.05 | $10.20 | +0.30% | 16,953 |
| Oct 31, 2025 | $10.30 | $10.30 | $10.00 | $10.16 | -1.62% | 5,265 |
| Oct 30, 2025 | $10.06 | $10.33 | $9.95 | $10.33 | +1.49% | 6,552 |
| Oct 29, 2025 | $10.58 | $10.72 | $10.18 | $10.18 | +2.13% | 10,263 |
| Oct 28, 2025 | $9.94 | $10.29 | $9.94 | $9.97 | +1.10% | 9,489 |
| Oct 27, 2025 | $9.82 | $10.04 | $9.80 | $9.86 | +0.76% | 50,234 |
| Oct 24, 2025 | $9.57 | $9.79 | $9.57 | $9.79 | -0.18% | 6,418 |
| Oct 23, 2025 | $9.61 | $9.81 | $9.61 | $9.80 | +2.06% | 8,079 |
| Oct 22, 2025 | $9.79 | $9.93 | $9.61 | $9.61 | -3.46% | 2,984 |
| Oct 21, 2025 | $9.55 | $9.99 | $9.55 | $9.95 | +5.22% | 15,255 |
| Oct 20, 2025 | $9.98 | $9.98 | $9.46 | $9.46 | -2.07% | 4,727 |
| Oct 17, 2025 | $9.50 | $10.06 | $9.50 | $9.66 | -5.59% | 20,560 |
| Oct 16, 2025 | $10.09 | $10.23 | $9.89 | $10.23 | +3.84% | 8,838 |
| Oct 15, 2025 | $10.00 | $10.27 | $9.85 | $9.85 | -1.99% | 32,317 |
| Oct 14, 2025 | $9.85 | $10.20 | $9.80 | $10.05 | +0.50% | 3,860 |
| Oct 13, 2025 | $10.23 | $10.30 | $9.85 | $10.00 | +2.04% | 7,735 |
| Oct 10, 2025 | $10.20 | $10.20 | $9.80 | $9.80 | -5.31% | 8,036 |
| Oct 9, 2025 | $10.26 | $10.35 | $9.95 | $10.35 | -1.24% | 3,675 |
| Oct 8, 2025 | $10.29 | $10.48 | $10.08 | $10.48 | +3.35% | 705,690 |
| Oct 7, 2025 | $9.85 | $10.30 | $9.85 | $10.14 | – | 36,075 |
Seasonality
BCDRF 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 | 9.8% | 2.0% | -1.2% | 3.5% | -0.6% | -0.9% | 1.2% | -2.3% | 2.1% | 0.6% | 6.0% | -0.1% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 3.4% | -2.7% | -7.6% | 9.4% | 3.9% | 5.8% | 1.3% | 5.8% | -3.9% | -6.7% | ||
| 2025 | 24.6% | 18.9% | 6.5% | 3.5% | 15.4% | 4.4% | 2.8% | 12.6% | 10.6% | -4.6% | 6.7% | 12.5% |
| 2024 | 0.0% | 5.1% | 18.0% | 4.8% | 2.4% | -6.2% | 2.5% | -0.4% | 5.3% | -0.9% | -9.9% | -5.5% |
| 2023 | 20.6% | 12.5% | -12.2% | 11.5% | -13.2% | -6.1% | 29.0% | -4.5% | 6.0% | -1.5% | 5.6% | -3.9% |
| 2022 | 9.0% | -5.8% | 0.9% | -15.0% | 9.4% | -9.5% | -12.6% | -3.2% | -5.8% | 10.4% | 24.5% | -4.6% |
| 2021 | 3.3% | 11.0% | 0.0% | 14.7% | 8.4% | -9.2% | -3.9% | -0.5% | -1.1% | 7.6% | -19.7% | 7.4% |
| 2020 | -2.0% | -5.1% | -31.5% | -12.1% | 0.0% | 6.6% | -10.0% | -6.5% | -8.9% | 7.6% | 54.5% | 2.0% |
| 2019 | 12.3% | -3.3% | 5.2% | 4.8% | -12.3% | 2.3% | -6.0% | -11.3% | 7.4% | 3.4% | -4.4% | 3.3% |
| 2018 | 16.3% | -4.1% | -6.8% | 3.3% | -17.8% | -1.3% | 6.9% | -10.6% | 2.8% | -11.2% | 2.4% | -8.2% |
| 2017 | 10.8% | -6.7% | 15.8% | 10.4% | -1.8% | 4.5% | 1.6% | -4.2% | 8.5% | 2.0% | -6.0% | -4.4% |
See a number that looks wrong?