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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.15 | $13.60 | $12.76 | $12.96 | -7.11% | 11,062 |
| Oct 12, 2026 | $13.17 | $14.14 | $13.05 | $13.95 | -0.30% | 383,254 |
| Oct 5, 2026 | $13.60 | $14.44 | $13.11 | $13.99 | +8.96% | 737,917 |
| Sep 28, 2026 | $14.70 | $14.70 | $12.59 | $12.84 | -10.46% | 417,022 |
| Sep 21, 2026 | $14.22 | $15.17 | $14.03 | $14.34 | -3.30% | 263,237 |
| Sep 14, 2026 | $14.22 | $15.27 | $14.02 | $14.83 | +2.42% | 26,640 |
| Sep 8, 2026 | $15.42 | $15.65 | $14.18 | $14.48 | -0.96% | 33,791 |
| Aug 31, 2026 | $15.17 | $15.50 | $14.17 | $14.62 | -3.63% | 213,343 |
| Aug 24, 2026 | $14.50 | $15.27 | $14.19 | $15.17 | +7.44% | 147,871 |
| Aug 17, 2026 | $14.55 | $14.98 | $13.96 | $14.12 | -5.04% | 12,686,356 |
| Aug 10, 2026 | $15.13 | $15.49 | $14.39 | $14.87 | -2.68% | 8,502,996 |
| Aug 3, 2026 | $14.25 | $15.28 | $13.98 | $15.28 | +11.94% | 6,719,280 |
| Jul 27, 2026 | $14.53 | $14.53 | $13.24 | $13.65 | +1.91% | 422,418 |
| Jul 20, 2026 | $13.50 | $14.01 | $13.05 | $13.39 | +2.64% | 763,332 |
| Jul 13, 2026 | $14.20 | $14.23 | $13.05 | $13.05 | -5.98% | 4,383,278 |
| Jul 6, 2026 | $14.53 | $14.58 | $13.47 | $13.88 | -5.10% | 29,451 |
| Jun 29, 2026 | $13.94 | $14.68 | $13.16 | $14.63 | +10.14% | 49,903 |
| Jun 22, 2026 | $13.86 | $13.86 | $13.08 | $13.28 | -3.56% | 37,176 |
| Jun 15, 2026 | $13.00 | $13.90 | $12.94 | $13.77 | +8.94% | 216,508 |
| Jun 8, 2026 | $12.00 | $12.64 | $11.69 | $12.64 | +0.56% | 1,398,220 |
| Jun 1, 2026 | $12.73 | $12.90 | $11.97 | $12.57 | -1.33% | 2,350,171 |
| May 26, 2026 | $12.59 | $12.74 | $11.95 | $12.74 | +1.11% | 511,167 |
| May 18, 2026 | $12.26 | $12.60 | $11.45 | $12.60 | +7.78% | 39,034 |
| May 11, 2026 | $12.60 | $12.63 | $11.34 | $11.69 | -8.53% | 332,502 |
| May 4, 2026 | $11.49 | $12.93 | $11.42 | $12.78 | +3.48% | 737,410 |
| Apr 27, 2026 | $12.21 | $12.68 | $11.80 | $12.35 | +1.15% | 4,337,134 |
| Apr 20, 2026 | $13.00 | $13.00 | $11.64 | $12.21 | -6.69% | 500,062 |
| Apr 13, 2026 | $12.31 | $13.09 | $11.55 | $13.09 | +8.76% | 1,840,646 |
| Apr 6, 2026 | $11.67 | $13.00 | $10.98 | $12.03 | +8.64% | 6,020,147 |
| Mar 30, 2026 | $10.48 | $11.81 | $10.42 | $11.08 | +5.08% | 4,856,979 |
| Mar 23, 2026 | $10.83 | $11.65 | $10.40 | $10.54 | +0.73% | 1,232,924 |
| Mar 16, 2026 | $10.81 | $11.31 | $10.20 | $10.46 | -2.75% | 6,664,197 |
| Mar 9, 2026 | $10.25 | $11.86 | $10.25 | $10.76 | -4.42% | 17,293,502 |
| Mar 2, 2026 | $12.00 | $12.34 | $10.60 | $11.26 | -8.32% | 24,876,682 |
| Feb 23, 2026 | $13.00 | $13.48 | $12.22 | $12.28 | -1.76% | 13,148,814 |
| Feb 17, 2026 | $11.93 | $12.72 | $11.93 | $12.50 | +5.36% | 8,044,709 |
| Feb 9, 2026 | $12.90 | $13.24 | $11.50 | $11.86 | -4.17% | 8,367,366 |
| Feb 2, 2026 | $13.17 | $13.42 | $12.06 | $12.38 | -1.94% | 27,386,653 |
| Jan 26, 2026 | $12.96 | $13.34 | $12.24 | $12.63 | -0.28% | 99,501 |
| Jan 20, 2026 | $12.30 | $12.90 | $11.72 | $12.66 | +2.79% | 122,001 |
| Jan 12, 2026 | $12.00 | $12.34 | $11.80 | $12.32 | +0.69% | 40,090 |
| Jan 5, 2026 | $12.15 | $12.42 | $11.51 | $12.23 | +6.09% | 458,850 |
| Dec 29, 2025 | $11.98 | $12.43 | $11.30 | $11.53 | -2.78% | 58,344 |
| Dec 22, 2025 | $12.03 | $12.03 | $11.36 | $11.86 | -0.29% | 33,219 |
| Dec 15, 2025 | $11.69 | $12.13 | $11.25 | $11.90 | +1.67% | 114,330 |
| Dec 8, 2025 | $11.18 | $11.85 | $10.86 | $11.70 | +3.63% | 41,906 |
| Dec 1, 2025 | $10.40 | $11.41 | $10.40 | $11.29 | +4.06% | 170,897 |
| Nov 24, 2025 | $10.35 | $10.85 | $10.00 | $10.85 | +3.33% | 23,222 |
| Nov 17, 2025 | $10.73 | $10.86 | $9.86 | $10.50 | -5.41% | 1,046,142 |
| Nov 10, 2025 | $10.65 | $11.50 | $10.39 | $11.10 | +4.24% | 96,026 |
| Nov 3, 2025 | $10.25 | $10.65 | $9.95 | $10.65 | +4.75% | 1,045,765 |
| Oct 27, 2025 | $9.82 | $10.72 | $9.80 | $10.16 | +3.87% | 81,803 |
| Oct 20, 2025 | $9.98 | $9.99 | $9.46 | $9.79 | +1.35% | 37,463 |
| Oct 13, 2025 | $10.23 | $10.30 | $9.50 | $9.66 | -1.47% | 73,310 |
| Oct 6, 2025 | $10.35 | $10.48 | $9.80 | $9.80 | -7.98% | 763,900 |
| Sep 29, 2025 | $10.54 | $10.79 | $10.14 | $10.65 | +0.38% | 348,541 |
| Sep 22, 2025 | $10.20 | $10.61 | $9.90 | $10.61 | +1.34% | 284,465 |
| Sep 15, 2025 | $10.25 | $10.49 | $9.80 | $10.47 | +8.16% | 56,642 |
| Sep 8, 2025 | $9.75 | $10.21 | $9.50 | $9.68 | +0.41% | 632,991 |
| Sep 2, 2025 | $9.50 | $9.66 | $9.10 | $9.64 | +0.15% | 632,771 |
| Aug 25, 2025 | $9.91 | $9.91 | $9.25 | $9.63 | -1.72% | 433,478 |
| Aug 18, 2025 | $9.86 | $9.95 | $9.29 | $9.79 | +2.08% | 40,024 |
| Aug 11, 2025 | $9.20 | $9.82 | $8.99 | $9.60 | +5.21% | 52,169 |
| Aug 4, 2025 | $8.84 | $9.50 | $8.36 | $9.12 | +8.19% | 293,398 |
| Jul 28, 2025 | $8.93 | $9.00 | $8.31 | $8.43 | -5.15% | 55,134 |
| Jul 21, 2025 | $8.64 | $9.00 | $8.26 | $8.89 | +1.93% | 59,495 |
| Jul 14, 2025 | $8.42 | $8.76 | $8.25 | $8.72 | +3.14% | 25,177 |
| Jul 7, 2025 | $8.17 | $8.91 | $8.17 | $8.45 | -0.54% | 69,705 |
| Jun 30, 2025 | $7.95 | $8.50 | $7.95 | $8.50 | +1.19% | 205,224 |
| Jun 23, 2025 | $8.03 | $8.46 | $7.84 | $8.40 | +6.57% | 964,549 |
| Jun 16, 2025 | $8.21 | $8.36 | $7.85 | $7.88 | -3.34% | 4,308,232 |
| Jun 9, 2025 | $8.33 | $8.46 | $7.68 | $8.15 | -1.64% | 55,449 |
| Jun 2, 2025 | $8.20 | $8.29 | $7.65 | $8.29 | +4.07% | 11,623 |
| May 27, 2025 | $8.15 | $8.20 | $7.79 | $7.97 | +1.16% | 8,781 |
| May 19, 2025 | $7.90 | $8.22 | $7.55 | $7.88 | +0.32% | 372,902 |
| May 12, 2025 | $7.49 | $7.89 | $7.45 | $7.85 | +4.08% | 105,619 |
| May 5, 2025 | $7.30 | $7.54 | $7.05 | $7.54 | +5.52% | 17,414 |
| Apr 28, 2025 | $7.50 | $7.50 | $6.90 | $7.15 | +1.58% | 3,373 |
| Apr 21, 2025 | $6.95 | $7.27 | $6.65 | $7.04 | +0.51% | 1,068,339 |
| Apr 14, 2025 | $6.40 | $7.15 | $6.30 | $7.00 | +7.69% | 9,459 |
| Apr 7, 2025 | $5.70 | $6.50 | $5.48 | $6.50 | +9.43% | 8,213,453 |
| Mar 31, 2025 | $6.75 | $6.95 | $5.71 | $5.94 | -15.50% | 33,717 |
| Mar 24, 2025 | $6.80 | $7.28 | $6.60 | $7.03 | +1.08% | 155,953 |
| Mar 17, 2025 | $6.90 | $7.27 | $6.68 | $6.96 | +2.28% | 187,955 |
| Mar 10, 2025 | $6.55 | $6.95 | $6.35 | $6.80 | -1.93% | 203,949 |
| Mar 3, 2025 | $6.75 | $6.93 | $6.33 | $6.93 | +8.85% | 430,771 |
| Feb 24, 2025 | $6.22 | $6.65 | $6.06 | $6.37 | +6.81% | 107,355 |
| Feb 18, 2025 | $5.79 | $6.20 | $5.79 | $5.96 | -2.87% | 199,023 |
| Feb 10, 2025 | $5.76 | $6.14 | $5.68 | $6.14 | +7.72% | 6,310 |
| Feb 3, 2025 | $5.06 | $5.81 | $4.88 | $5.70 | +6.38% | 37,995 |
| Jan 27, 2025 | $5.18 | $5.36 | $5.02 | $5.36 | +2.57% | 27,203 |
| Jan 21, 2025 | $5.08 | $5.22 | $4.94 | $5.22 | +7.71% | 126,345 |
| Jan 13, 2025 | $4.49 | $4.95 | $4.49 | $4.85 | -1.02% | 82,920 |
| Jan 6, 2025 | $4.77 | $4.90 | $4.35 | $4.90 | +3.59% | 42,546 |
| Dec 30, 2024 | $4.40 | $4.81 | $4.30 | $4.73 | +9.29% | 23,771 |
| Dec 23, 2024 | $4.59 | $4.71 | $4.28 | $4.33 | -0.73% | 38,430 |
| Dec 16, 2024 | $4.90 | $4.95 | $4.36 | $4.36 | -15.31% | 13,989 |
| Dec 9, 2024 | $4.90 | $5.15 | $4.73 | $5.15 | +6.58% | 9,589 |
| Dec 2, 2024 | $4.75 | $4.83 | $4.40 | $4.83 | +6.15% | 87,259 |
| Nov 25, 2024 | $4.50 | $4.80 | $4.40 | $4.55 | 0.00% | 113,701 |
| Nov 18, 2024 | $5.00 | $5.00 | $4.34 | $4.55 | -2.49% | 33,159 |
| Nov 11, 2024 | $4.93 | $4.93 | $4.48 | $4.67 | -3.40% | 7,752 |
| Nov 4, 2024 | $5.05 | $5.07 | $4.70 | $4.83 | -1.02% | 33,097 |
| Oct 28, 2024 | $5.00 | $5.05 | $4.80 | $4.88 | -2.30% | 25,252 |
| Oct 21, 2024 | $4.82 | $5.15 | $4.82 | $5.00 | +5.38% | 130,546 |
| Oct 14, 2024 | $4.90 | $5.00 | $4.65 | $4.74 | -5.20% | 5,100 |
| Oct 7, 2024 | $5.00 | $5.00 | $5.00 | $5.00 | +7.53% | 61,100 |
| Sep 30, 2024 | $5.21 | $5.21 | $4.55 | $4.65 | -7.37% | 52,900 |
| Sep 23, 2024 | $5.16 | $5.30 | $4.87 | $5.02 | +2.24% | 24,700 |
| Sep 16, 2024 | $4.81 | $5.26 | $4.81 | $4.91 | +2.08% | 22,500 |
| Sep 9, 2024 | $4.87 | $4.87 | $4.61 | $4.81 | -2.63% | 60,600 |
| Sep 3, 2024 | $4.94 | $4.97 | $4.94 | $4.94 | -0.20% | 1,800 |
| Aug 26, 2024 | $4.82 | $5.27 | $4.80 | $4.95 | +2.70% | 17,000 |
| Aug 19, 2024 | $4.54 | $4.82 | $4.40 | $4.82 | +1.05% | 20,300 |
| Aug 12, 2024 | $4.61 | $4.77 | $4.61 | $4.77 | +2.58% | 28,200 |
| Aug 5, 2024 | $4.32 | $4.65 | $4.14 | $4.65 | +7.64% | 2,800 |
| Jul 29, 2024 | $4.97 | $4.97 | $4.32 | $4.32 | -13.08% | 225,700 |
| Jul 22, 2024 | $4.81 | $4.99 | $4.66 | $4.97 | +0.61% | 42,400 |
| Jul 15, 2024 | $4.97 | $4.97 | $4.94 | $4.94 | -0.60% | 5,900 |
| Jul 8, 2024 | $4.91 | $4.97 | $4.55 | $4.97 | +1.22% | 24,400 |
| Jul 1, 2024 | $4.85 | $4.91 | $4.80 | $4.91 | +1.24% | 1,200 |
| Jun 24, 2024 | $4.70 | $4.85 | $4.47 | $4.85 | +4.08% | 2,800 |
| Jun 17, 2024 | $4.78 | $4.90 | $4.50 | $4.66 | +2.87% | 23,600 |
| Jun 10, 2024 | $4.85 | $4.88 | $4.50 | $4.53 | -7.55% | 625,000 |
| Jun 3, 2024 | $5.17 | $5.17 | $4.90 | $4.90 | -5.22% | 32,100 |
| May 28, 2024 | $5.17 | $5.17 | $5.17 | $5.17 | 0.00% | 107,800 |
| May 20, 2024 | $5.05 | $5.17 | $5.05 | $5.17 | +3.40% | 201,600 |
| May 13, 2024 | $5.00 | $5.25 | $4.85 | $5.00 | +0.60% | 334,600 |
| May 6, 2024 | $4.90 | $4.97 | $4.90 | $4.97 | -1.58% | 600 |
| Apr 29, 2024 | $4.80 | $5.05 | $4.80 | $5.05 | -7.34% | 300 |
| Apr 22, 2024 | $4.98 | $5.45 | $4.98 | $5.45 | +9.44% | 933,500 |
| Apr 15, 2024 | $4.98 | $4.98 | $4.98 | $4.98 | 0.00% | 750,000 |
| Apr 8, 2024 | $5.10 | $5.20 | $4.98 | $4.98 | -2.35% | 1,500 |
| Apr 1, 2024 | $4.88 | $5.10 | $4.61 | $5.10 | +3.87% | 2,413,600 |
| Mar 25, 2024 | $4.55 | $4.91 | $4.55 | $4.91 | +12.87% | 253,200 |
| Mar 18, 2024 | $4.50 | $4.91 | $4.35 | $4.35 | -3.33% | 69,100 |
| Mar 11, 2024 | $4.25 | $4.50 | $4.15 | $4.50 | +5.88% | 398,900 |
| Mar 4, 2024 | $4.16 | $4.26 | $4.16 | $4.25 | +2.16% | 539,200 |
| Feb 26, 2024 | $4.00 | $4.16 | $4.00 | $4.16 | +4.00% | 8,200 |
| Feb 20, 2024 | $3.60 | $4.00 | $3.60 | $4.00 | +11.11% | 2,500 |
| Feb 12, 2024 | $3.83 | $3.83 | $3.60 | $3.60 | -6.01% | 11,100 |
| Feb 5, 2024 | $4.08 | $4.08 | $3.83 | $3.83 | -10.93% | 14,300 |
| Jan 29, 2024 | $3.95 | $4.30 | $3.95 | $4.30 | +8.86% | 425,200 |
| Jan 22, 2024 | $3.70 | $3.96 | $3.70 | $3.95 | +6.76% | 5,300 |
| Jan 16, 2024 | $4.18 | $4.18 | $3.70 | $3.70 | -11.48% | 10,200 |
| Jan 8, 2024 | $3.96 | $4.18 | $3.96 | $4.18 | +5.56% | 21,900 |
| Jan 2, 2024 | $4.33 | $4.33 | $3.96 | $3.96 | 0.00% | 616,100 |
| Dec 26, 2023 | $4.20 | $4.33 | $3.96 | $3.96 | -5.71% | 1,453,200 |
| Dec 18, 2023 | $4.01 | $4.20 | $3.91 | $4.20 | +4.74% | 1,300 |
| Dec 11, 2023 | $4.35 | $4.49 | $3.91 | $4.01 | -4.52% | 367,100 |
| Dec 4, 2023 | $3.91 | $4.25 | $3.91 | $4.20 | +7.42% | 5,700 |
| Nov 27, 2023 | $4.11 | $4.17 | $3.91 | $3.91 | -4.87% | 19,500 |
| Nov 20, 2023 | $3.95 | $4.11 | $3.95 | $4.11 | +4.05% | 600 |
| Nov 13, 2023 | $3.88 | $4.05 | $3.88 | $3.95 | +1.80% | 2,500 |
| Nov 6, 2023 | $3.88 | $3.88 | $3.88 | $3.88 | +4.86% | 15,600 |
| Oct 30, 2023 | $3.90 | $3.90 | $3.70 | $3.70 | +8.50% | 900 |
| Oct 23, 2023 | $3.41 | $3.41 | $3.41 | $3.41 | -10.50% | 600 |
| Oct 16, 2023 | $3.81 | $3.81 | $3.81 | $3.81 | 0.00% | 2,500 |
| Oct 9, 2023 | $3.46 | $3.93 | $3.46 | $3.81 | +10.12% | 159,100 |
| Oct 2, 2023 | $4.05 | $4.05 | $3.46 | $3.46 | -14.57% | 604,300 |
| Sep 25, 2023 | $3.70 | $4.05 | $3.70 | $4.05 | +9.46% | 265,200 |
| Sep 18, 2023 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 2,100 |
| Sep 11, 2023 | $3.40 | $3.70 | $3.40 | $3.70 | +8.82% | 14,100 |
| Sep 5, 2023 | $3.82 | $3.82 | $3.40 | $3.40 | -10.99% | 1,400 |
| Aug 28, 2023 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 0 |
| Aug 21, 2023 | $3.89 | $3.89 | $3.82 | $3.82 | -1.80% | 6,500 |
| Aug 14, 2023 | $3.88 | $3.89 | $3.88 | $3.89 | +0.26% | 200 |
| Aug 7, 2023 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 2,000,000 |
| Jul 31, 2023 | $4.07 | $4.07 | $3.88 | $3.88 | -4.90% | 5,000 |
| Jul 24, 2023 | $3.89 | $4.36 | $3.78 | $4.08 | +6.53% | 25,500 |
| Jul 17, 2023 | $3.66 | $3.83 | $3.66 | $3.83 | +4.64% | 100 |
| Jul 10, 2023 | $3.61 | $3.66 | $3.53 | $3.66 | +18.06% | 600 |
| Jul 3, 2023 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 6,600 |
| Jun 26, 2023 | $3.48 | $3.48 | $3.10 | $3.10 | -4.91% | 48,500 |
| Jun 20, 2023 | $3.26 | $3.26 | $3.26 | $3.26 | +0.31% | 900 |
| Jun 12, 2023 | $3.41 | $3.41 | $3.25 | $3.25 | -4.69% | 9,500 |
| Jun 5, 2023 | $3.28 | $3.41 | $3.28 | $3.41 | +3.96% | 55,400 |
| May 30, 2023 | $3.30 | $3.30 | $3.15 | $3.28 | -0.61% | 8,300 |
| May 22, 2023 | $3.35 | $3.69 | $3.16 | $3.30 | -1.49% | 66,100 |
| May 15, 2023 | $3.16 | $3.40 | $3.14 | $3.35 | -7.71% | 35,100 |
| May 8, 2023 | $3.63 | $3.63 | $3.63 | $3.63 | 0.00% | 1,000 |
| May 1, 2023 | $3.35 | $3.63 | $3.35 | $3.63 | -4.47% | 133,000 |
| Apr 24, 2023 | $3.85 | $3.85 | $3.70 | $3.80 | -1.30% | 200,700 |
| Apr 17, 2023 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Apr 10, 2023 | $4.05 | $4.05 | $3.85 | $3.85 | -4.94% | 1,003,200 |
| Apr 3, 2023 | $3.47 | $4.05 | $3.47 | $4.05 | +16.71% | 2,800 |
| Mar 27, 2023 | $3.65 | $3.65 | $3.47 | $3.47 | -4.93% | 53,600 |
| Mar 20, 2023 | $3.18 | $3.65 | $3.18 | $3.65 | +14.78% | 500 |
| Mar 13, 2023 | $3.52 | $3.70 | $3.18 | $3.18 | -14.52% | 261,100 |
| Mar 6, 2023 | $3.90 | $4.20 | $3.71 | $3.72 | -6.30% | 2,227,200 |
| Feb 27, 2023 | $3.77 | $4.07 | $3.77 | $3.97 | +9.37% | 25,900 |
| Feb 21, 2023 | $3.72 | $3.75 | $3.63 | $3.63 | -4.22% | 563,200 |
| Feb 13, 2023 | $3.72 | $3.79 | $3.72 | $3.79 | +3.55% | 2,600 |
| Feb 6, 2023 | $3.94 | $3.94 | $3.62 | $3.66 | -8.04% | 2,010,700 |
| Jan 30, 2023 | $3.51 | $3.98 | $3.51 | $3.98 | +13.39% | 1,258,500 |
| Jan 23, 2023 | $3.33 | $3.51 | $3.33 | $3.51 | +5.41% | 2,501,100 |
| Jan 17, 2023 | $3.22 | $3.46 | $3.22 | $3.33 | +3.42% | 1,600 |
| Jan 9, 2023 | $3.13 | $3.25 | $3.13 | $3.22 | +2.88% | 12,500 |
| Jan 3, 2023 | $2.91 | $3.35 | $2.91 | $3.13 | +7.56% | 48,800 |
| Dec 27, 2022 | $2.95 | $2.99 | $2.80 | $2.91 | +3.56% | 129,200 |
| Dec 19, 2022 | $2.82 | $3.03 | $2.81 | $2.81 | -0.35% | 1,800 |
| Dec 12, 2022 | $2.82 | $2.82 | $2.82 | $2.82 | 0.00% | 1,500 |
| Dec 5, 2022 | $3.00 | $3.00 | $2.82 | $2.82 | -7.54% | 15,700 |
| Nov 28, 2022 | $2.90 | $3.05 | $2.90 | $3.05 | +5.17% | 11,500 |
| Nov 21, 2022 | $2.60 | $2.90 | $2.60 | $2.90 | +11.54% | 1,020,800 |
| Nov 14, 2022 | $2.44 | $2.60 | $2.44 | $2.60 | +6.56% | 96,900 |
| Nov 7, 2022 | $2.63 | $2.63 | $2.44 | $2.44 | -7.22% | 11,500 |
| Oct 31, 2022 | $2.45 | $2.75 | $2.45 | $2.63 | +3.14% | 18,200 |
| Oct 24, 2022 | $2.45 | $2.81 | $2.45 | $2.55 | +4.08% | 2,014,500 |
| Oct 17, 2022 | $2.51 | $2.60 | $2.45 | $2.45 | -2.39% | 333,700 |
| Oct 10, 2022 | $2.27 | $2.54 | $2.27 | $2.51 | +10.57% | 316,500 |
| Oct 3, 2022 | $2.27 | $2.27 | $2.27 | $2.27 | 0.00% | 200,100 |
| Sep 26, 2022 | $2.51 | $2.51 | $2.18 | $2.27 | -9.56% | 1,440,900 |
| Sep 19, 2022 | $2.51 | $2.51 | $2.51 | $2.51 | 0.00% | 87,200 |
| Sep 12, 2022 | $2.41 | $2.51 | $2.41 | $2.51 | +4.15% | 79,700 |
| Sep 6, 2022 | $2.36 | $2.44 | $2.36 | $2.41 | +2.12% | 2,717,200 |
| Aug 29, 2022 | $2.34 | $2.41 | $2.34 | $2.36 | +0.85% | 3,250,400 |
| Aug 22, 2022 | $2.46 | $2.46 | $2.34 | $2.34 | -8.24% | 4,144,900 |
| Aug 15, 2022 | $2.51 | $2.64 | $2.51 | $2.55 | +1.59% | 900 |
| Aug 8, 2022 | $2.54 | $2.54 | $2.51 | $2.51 | -1.18% | 48,200 |
| Aug 1, 2022 | $2.49 | $2.54 | $2.32 | $2.54 | +2.01% | 13,700 |
| Jul 25, 2022 | $2.44 | $2.49 | $2.44 | $2.49 | +2.05% | 851,300 |
| Jul 18, 2022 | $2.50 | $2.50 | $2.44 | $2.44 | -2.40% | 104,000 |
| Jul 11, 2022 | $2.85 | $2.85 | $2.39 | $2.50 | -12.28% | 7,890,700 |
| Jul 5, 2022 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 600,000 |
| Jun 27, 2022 | $2.91 | $3.00 | $2.80 | $2.85 | -2.06% | 862,600 |
| Jun 21, 2022 | $2.60 | $2.91 | $2.60 | $2.91 | +11.92% | 1,021,800 |
| Jun 13, 2022 | $3.04 | $3.04 | $2.60 | $2.60 | -14.47% | 502,600 |
| Jun 6, 2022 | $3.09 | $3.09 | $3.04 | $3.04 | -1.62% | 3,139,100 |
| May 31, 2022 | $3.15 | $3.15 | $3.09 | $3.09 | -1.90% | 500 |
| May 23, 2022 | $3.02 | $3.15 | $3.02 | $3.15 | +8.25% | 5,171,400 |
| May 16, 2022 | $2.84 | $2.93 | $2.83 | $2.91 | +2.46% | 16,300 |
| May 9, 2022 | $2.89 | $2.89 | $2.69 | $2.84 | -7.49% | 4,900 |
| May 2, 2022 | $2.88 | $3.07 | $2.88 | $3.07 | +6.60% | 500 |
| Apr 25, 2022 | $3.38 | $3.38 | $2.88 | $2.88 | -12.46% | 7,857,900 |
| Apr 18, 2022 | $3.43 | $3.46 | $3.29 | $3.29 | -4.08% | 402,100 |
| Apr 11, 2022 | $3.43 | $3.43 | $3.43 | $3.43 | -2.00% | 12,100 |
| Apr 4, 2022 | $3.50 | $3.50 | $3.50 | $3.50 | +1.45% | 300 |
| Mar 28, 2022 | $3.33 | $3.79 | $3.33 | $3.45 | +3.60% | 3,023,800 |
| Mar 21, 2022 | $3.42 | $3.42 | $3.33 | $3.33 | -2.63% | 134,500 |
| Mar 14, 2022 | $3.25 | $3.47 | $3.25 | $3.42 | +9.27% | 7,777,100 |
| Mar 7, 2022 | $2.95 | $3.19 | $2.78 | $3.13 | +6.10% | 3,716,600 |
| Feb 28, 2022 | $3.42 | $3.42 | $2.95 | $2.95 | -13.74% | 27,200 |
| Feb 22, 2022 | $3.87 | $3.87 | $3.42 | $3.42 | -11.63% | 1,400 |
| Feb 14, 2022 | $3.93 | $4.05 | $3.87 | $3.87 | -1.53% | 21,200 |
| Feb 7, 2022 | $3.55 | $4.02 | $3.55 | $3.93 | +8.26% | 198,300 |
| Jan 31, 2022 | $3.63 | $3.63 | $3.63 | $3.63 | +3.13% | 691,200 |
| Jan 24, 2022 | $3.25 | $3.52 | $3.25 | $3.52 | +0.86% | 406,900 |
| Jan 18, 2022 | $3.50 | $3.60 | $3.46 | $3.49 | -0.29% | 868,700 |
| Jan 10, 2022 | $3.54 | $3.61 | $3.36 | $3.50 | -0.85% | 2,960,000 |
| Jan 3, 2022 | $3.33 | $3.53 | $3.33 | $3.53 | +6.01% | 700,100 |
| Dec 27, 2021 | $3.30 | $3.33 | $3.30 | $3.33 | +0.91% | 1,015,500 |
| Dec 20, 2021 | $2.94 | $3.45 | $2.94 | $3.30 | +6.45% | 1,880,400 |
| Dec 13, 2021 | $3.01 | $3.10 | $2.88 | $3.10 | +2.65% | 988,000 |
| Dec 6, 2021 | $3.12 | $3.12 | $3.02 | $3.02 | -3.21% | 16,272,800 |
| Nov 29, 2021 | $3.09 | $3.19 | $3.09 | $3.12 | -0.64% | 1,313,100 |
| Nov 22, 2021 | $3.50 | $3.50 | $3.14 | $3.14 | -8.72% | 701,900 |
| Nov 15, 2021 | $3.56 | $3.72 | $3.43 | $3.44 | -8.27% | 309,900 |
| Nov 8, 2021 | $3.70 | $3.75 | $3.64 | $3.75 | +1.35% | 28,000 |
| Nov 1, 2021 | $3.89 | $3.89 | $3.70 | $3.70 | -4.15% | 1,056,800 |
| Oct 25, 2021 | $3.86 | $3.98 | $3.79 | $3.86 | +0.26% | 24,400 |
| Oct 18, 2021 | $3.73 | $4.04 | $3.73 | $3.85 | +0.52% | 31,500 |
| Oct 11, 2021 | $3.91 | $4.07 | $3.83 | $3.83 | -1.03% | 1,005,100 |
| Oct 4, 2021 | $3.76 | $3.87 | $3.65 | $3.87 | +6.91% | 1,312,900 |
| Sep 27, 2021 | $3.54 | $3.71 | $3.54 | $3.62 | +3.43% | 2,157,000 |
| Sep 20, 2021 | $3.58 | $3.63 | $3.31 | $3.50 | -2.23% | 31,400 |
| Sep 13, 2021 | $3.65 | $3.76 | $3.48 | $3.58 | -0.56% | 105,800 |
| Sep 7, 2021 | $3.69 | $3.76 | $3.59 | $3.60 | -5.01% | 16,300 |
| Aug 30, 2021 | $3.70 | $3.79 | $3.53 | $3.79 | +6.76% | 1,578,800 |
| Aug 23, 2021 | $3.42 | $3.70 | $3.42 | $3.55 | +3.80% | 85,300 |
| Aug 16, 2021 | $3.76 | $3.76 | $3.34 | $3.42 | -9.28% | 511,900 |
| Aug 9, 2021 | $3.65 | $3.84 | $3.63 | $3.77 | +2.17% | 15,200 |
| Aug 2, 2021 | $3.68 | $3.81 | $3.50 | $3.69 | -0.27% | 51,100 |
| Jul 26, 2021 | $3.58 | $3.91 | $3.43 | $3.70 | +0.54% | 17,500 |
| Jul 19, 2021 | $3.61 | $3.70 | $3.28 | $3.68 | +1.94% | 868,900 |
| Jul 12, 2021 | $3.70 | $3.75 | $3.46 | $3.61 | -0.82% | 306,400 |
| Jul 6, 2021 | $3.94 | $3.94 | $3.64 | $3.64 | -3.45% | 87,000 |
| Jun 28, 2021 | $4.05 | $4.05 | $3.77 | $3.77 | -5.75% | 16,700 |
| Jun 21, 2021 | $3.92 | $4.15 | $3.77 | $4.00 | +0.50% | 1,357,800 |
| Jun 14, 2021 | $4.19 | $4.25 | $3.98 | $3.98 | -4.56% | 325,900 |
| Jun 7, 2021 | $3.99 | $4.40 | $3.90 | $4.17 | -1.18% | 1,141,500 |
| Jun 1, 2021 | $4.24 | $4.26 | $4.22 | $4.22 | -0.47% | 3,800 |
| May 24, 2021 | $3.82 | $4.24 | $3.82 | $4.24 | +0.47% | 6,400 |
| May 17, 2021 | $4.03 | $4.22 | $3.86 | $4.22 | +3.94% | 74,100 |
| May 10, 2021 | $3.95 | $4.07 | $3.78 | $4.06 | +6.28% | 168,200 |
| May 3, 2021 | $3.91 | $4.00 | $3.79 | $3.82 | -2.30% | 19,900 |
| Apr 26, 2021 | $3.53 | $3.91 | $3.49 | $3.91 | +13.66% | 2,758,200 |
| Apr 19, 2021 | $3.59 | $3.59 | $3.37 | $3.44 | +2.69% | 529,600 |
| Apr 12, 2021 | $3.45 | $3.48 | $3.35 | $3.35 | -3.46% | 5,800 |
| Apr 5, 2021 | $3.33 | $3.51 | $3.28 | $3.47 | +0.87% | 8,800 |
| Mar 29, 2021 | $3.40 | $3.44 | $3.40 | $3.44 | +1.18% | 124,100 |
| Mar 22, 2021 | $3.56 | $3.56 | $3.23 | $3.40 | -4.49% | 7,000 |
| Mar 15, 2021 | $3.60 | $3.60 | $3.45 | $3.56 | +0.28% | 71,700 |
| Mar 8, 2021 | $3.58 | $3.76 | $3.50 | $3.55 | -1.11% | 1,088,500 |
| Mar 1, 2021 | $3.57 | $3.62 | $3.41 | $3.59 | +4.36% | 981,100 |
| Feb 22, 2021 | $3.60 | $3.60 | $3.44 | $3.44 | -2.27% | 112,600 |
| Feb 16, 2021 | $3.43 | $3.52 | $3.43 | $3.52 | +2.62% | 244,300 |
| Feb 8, 2021 | $3.40 | $3.46 | $3.30 | $3.43 | +3.00% | 98,900 |
| Feb 1, 2021 | $2.77 | $3.49 | $2.77 | $3.33 | +7.42% | 326,500 |
| Jan 25, 2021 | $3.14 | $3.14 | $2.79 | $3.10 | -1.27% | 136,900 |
| Jan 19, 2021 | $3.30 | $3.30 | $3.14 | $3.14 | -5.42% | 756,100 |
| Jan 11, 2021 | $3.15 | $3.48 | $3.15 | $3.32 | +5.40% | 814,400 |
| Jan 4, 2021 | $3.00 | $3.15 | $3.00 | $3.15 | +5.00% | 126,300 |
| Dec 28, 2020 | $3.20 | $3.29 | $3.00 | $3.00 | -6.25% | 56,000 |
| Dec 21, 2020 | $2.83 | $3.20 | $2.83 | $3.20 | +1.59% | 72,500 |
| Dec 14, 2020 | $3.23 | $3.28 | $3.15 | $3.15 | -1.56% | 835,600 |
| Dec 7, 2020 | $3.49 | $3.49 | $3.13 | $3.20 | -8.31% | 303,400 |
| Nov 30, 2020 | $2.94 | $3.49 | $2.94 | $3.49 | +18.71% | 246,700 |
| Nov 23, 2020 | $2.91 | $2.94 | $2.91 | $2.94 | +1.03% | 5,500 |
| Nov 16, 2020 | $2.90 | $2.91 | $2.88 | $2.91 | +7.78% | 125,700 |
| Nov 9, 2020 | $2.50 | $2.82 | $2.42 | $2.70 | +26.76% | 58,200 |
| Nov 2, 2020 | $2.08 | $2.17 | $2.04 | $2.13 | +7.04% | 196,600 |
| Oct 26, 2020 | $2.04 | $2.04 | $1.99 | $1.99 | -7.01% | 141,600 |
| Oct 19, 2020 | $1.91 | $2.14 | $1.91 | $2.14 | +12.04% | 13,000 |
| Oct 12, 2020 | $2.02 | $2.02 | $1.84 | $1.91 | -5.45% | 252,400 |
| Oct 5, 2020 | $1.90 | $2.09 | $1.89 | $2.02 | +10.38% | 632,200 |
| Sep 28, 2020 | $1.95 | $1.95 | $1.79 | $1.83 | -3.17% | 700,300 |
| Sep 21, 2020 | $1.89 | $1.91 | $1.79 | $1.89 | -5.97% | 4,093,400 |
| Sep 14, 2020 | $2.20 | $2.20 | $1.91 | $2.01 | -8.64% | 994,300 |
| Sep 8, 2020 | $2.30 | $2.30 | $2.10 | $2.20 | -2.65% | 9,500 |
| Aug 31, 2020 | $2.03 | $2.26 | $2.03 | $2.26 | +11.33% | 2,672,900 |
| Aug 24, 2020 | $2.03 | $2.03 | $2.03 | $2.03 | 0.00% | 0 |
| Aug 17, 2020 | $2.30 | $2.30 | $2.03 | $2.03 | -11.74% | 402,800 |
| Aug 10, 2020 | $2.25 | $2.30 | $2.23 | $2.30 | +3.14% | 220,500 |
| Aug 3, 2020 | $2.17 | $2.25 | $2.13 | $2.23 | +2.76% | 219,700 |
| Jul 27, 2020 | $2.31 | $2.36 | $2.16 | $2.17 | -12.85% | 8,663,000 |
| Jul 20, 2020 | $2.51 | $2.51 | $2.49 | $2.49 | -1.58% | 13,460,100 |
| Jul 13, 2020 | $2.49 | $2.59 | $2.49 | $2.53 | +1.61% | 758,400 |
| Jul 6, 2020 | $2.64 | $2.64 | $2.49 | $2.49 | -3.11% | 225,500 |
| Jun 29, 2020 | $2.41 | $2.57 | $2.41 | $2.57 | +6.64% | 405,800 |
| Jun 22, 2020 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 21,100 |
| Jun 15, 2020 | $2.38 | $2.56 | $2.38 | $2.41 | -3.60% | 621,000 |
| Jun 8, 2020 | $2.86 | $2.92 | $2.42 | $2.50 | -9.09% | 561,300 |
| Jun 1, 2020 | $2.30 | $2.85 | $2.30 | $2.75 | +21.68% | 1,899,700 |
| May 26, 2020 | $2.14 | $2.45 | $2.14 | $2.26 | +8.65% | 8,129,700 |
| May 18, 2020 | $2.11 | $2.13 | $1.97 | $2.08 | +8.33% | 3,645,100 |
| May 11, 2020 | $2.10 | $2.10 | $1.92 | $1.92 | -8.57% | 80,100 |
| May 4, 2020 | $2.14 | $2.17 | $2.03 | $2.10 | -7.08% | 200,600 |
| Apr 27, 2020 | $2.15 | $2.26 | $2.09 | $2.26 | +7.62% | 190,900 |
| Apr 20, 2020 | $2.16 | $2.17 | $2.04 | $2.10 | -2.33% | 657,100 |
| Apr 13, 2020 | $2.38 | $2.50 | $2.04 | $2.15 | -9.66% | 407,900 |
| Apr 6, 2020 | $2.29 | $2.54 | $2.27 | $2.38 | +5.31% | 1,380,200 |
| Mar 30, 2020 | $2.57 | $2.57 | $2.26 | $2.26 | -12.06% | 70,400 |
| Mar 23, 2020 | $2.08 | $2.72 | $2.08 | $2.57 | +7.98% | 915,000 |
| Mar 16, 2020 | $1.90 | $2.61 | $1.90 | $2.38 | -4.80% | 549,300 |
| Mar 9, 2020 | $3.26 | $3.26 | $2.45 | $2.50 | -23.31% | 117,000 |
| Mar 2, 2020 | $3.75 | $3.75 | $3.26 | $3.26 | -13.07% | 123,500 |
| Feb 24, 2020 | $4.11 | $4.11 | $3.61 | $3.75 | -8.76% | 381,200 |
| Feb 18, 2020 | $4.25 | $4.25 | $3.95 | $4.11 | -3.29% | 830,600 |
| Feb 10, 2020 | $4.30 | $4.30 | $4.09 | $4.25 | -1.16% | 469,100 |
| Feb 3, 2020 | $3.95 | $4.35 | $3.95 | $4.30 | +8.86% | 932,400 |
| Jan 27, 2020 | $3.97 | $4.07 | $3.76 | $3.95 | -3.89% | 121,000 |
| Jan 21, 2020 | $4.03 | $4.11 | $4.03 | $4.11 | +1.99% | 21,300 |
| Jan 13, 2020 | $3.90 | $4.03 | $3.90 | $4.03 | -4.05% | 1,044,500 |
| Jan 6, 2020 | $4.05 | $4.20 | $4.04 | $4.20 | -1.18% | 2,825,100 |
| Dec 30, 2019 | $4.03 | $4.25 | $4.03 | $4.25 | +6.52% | 13,500 |
| Dec 23, 2019 | $4.16 | $4.16 | $3.99 | $3.99 | -5.00% | 9,300 |
| Dec 16, 2019 | $4.05 | $4.20 | $4.01 | $4.20 | +3.70% | 9,800 |
| Dec 9, 2019 | $3.80 | $4.13 | $3.80 | $4.05 | +6.58% | 86,300 |
| Dec 2, 2019 | $3.71 | $3.98 | $3.71 | $3.80 | -2.56% | 171,200 |
| Nov 25, 2019 | $3.86 | $4.08 | $3.86 | $3.90 | -0.26% | 500 |
| Nov 18, 2019 | $3.91 | $3.91 | $3.91 | $3.91 | -0.26% | 1,000 |
| Nov 11, 2019 | $4.38 | $4.38 | $3.77 | $3.92 | -10.50% | 39,100 |
| Nov 4, 2019 | $4.00 | $4.38 | $4.00 | $4.38 | +9.50% | 276,200 |
| Oct 28, 2019 | $4.33 | $4.33 | $3.92 | $4.00 | -7.62% | 3,900 |
| Oct 21, 2019 | $4.42 | $4.50 | $4.33 | $4.33 | +0.46% | 76,100 |
| Oct 14, 2019 | $3.93 | $4.33 | $3.93 | $4.31 | +9.67% | 4,101,400 |
| Oct 7, 2019 | $3.82 | $3.93 | $3.82 | $3.93 | +2.88% | 3,300 |
| Sep 30, 2019 | $4.05 | $4.05 | $3.74 | $3.82 | -5.68% | 1,018,900 |
| Sep 23, 2019 | $4.10 | $4.10 | $3.97 | $4.05 | -1.22% | 1,643,300 |
| Sep 16, 2019 | $4.20 | $4.20 | $4.01 | $4.10 | -2.38% | 3,333,600 |
| Sep 9, 2019 | $3.91 | $4.20 | $3.91 | $4.20 | +7.42% | 533,900 |
| Sep 3, 2019 | $3.73 | $3.94 | $3.73 | $3.91 | +3.71% | 2,111,400 |
| Aug 26, 2019 | $3.94 | $3.94 | $3.76 | $3.77 | -4.31% | 5,425,200 |
| Aug 19, 2019 | $3.89 | $3.94 | $3.81 | $3.94 | -0.25% | 1,010,500 |
| Aug 12, 2019 | $4.08 | $4.13 | $3.86 | $3.95 | -4.36% | 1,308,200 |
| Aug 5, 2019 | $4.08 | $4.13 | $4.08 | $4.13 | +1.23% | 1,144,700 |
| Jul 29, 2019 | $4.50 | $4.50 | $4.08 | $4.08 | -10.92% | 558,900 |
| Jul 22, 2019 | $4.47 | $4.62 | $4.43 | $4.58 | +0.44% | 3,233,900 |
| Jul 15, 2019 | $4.56 | $4.62 | $4.56 | $4.56 | 0.00% | 3,256,900 |
| Jul 8, 2019 | $4.62 | $4.62 | $4.56 | $4.56 | -2.15% | 1,468,700 |
| Jul 1, 2019 | $4.62 | $4.74 | $4.62 | $4.66 | +3.10% | 4,182,800 |
| Jun 24, 2019 | $4.50 | $4.64 | $4.50 | $4.52 | +0.44% | 4,758,800 |
| Jun 17, 2019 | $4.34 | $4.56 | $4.34 | $4.50 | +3.69% | 1,260,000 |
| Jun 10, 2019 | $4.54 | $4.54 | $4.34 | $4.34 | -4.41% | 900 |
| Jun 3, 2019 | $4.38 | $4.55 | $4.38 | $4.54 | +2.71% | 26,100 |
| May 28, 2019 | $4.43 | $4.43 | $4.42 | $4.42 | -0.23% | 3,000 |
| May 20, 2019 | $4.51 | $4.51 | $4.43 | $4.43 | -2.85% | 500 |
| May 13, 2019 | $4.60 | $4.67 | $4.54 | $4.56 | -0.87% | 47,900 |
| May 6, 2019 | $4.94 | $4.94 | $4.60 | $4.60 | -6.88% | 100 |
| Apr 29, 2019 | $5.03 | $5.04 | $4.94 | $4.94 | -1.40% | 8,327,500 |
| Apr 22, 2019 | $5.04 | $5.15 | $4.92 | $5.01 | -4.93% | 2,217,600 |
| Apr 15, 2019 | $5.13 | $5.30 | $5.13 | $5.27 | +4.98% | 2,595,400 |
| Apr 8, 2019 | $4.85 | $5.23 | $4.85 | $5.02 | +3.51% | 4,198,500 |
| Apr 1, 2019 | $4.88 | $4.93 | $4.72 | $4.85 | -0.61% | 97,900 |
| Mar 25, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 460,200 |
| Mar 18, 2019 | $4.98 | $5.04 | $4.88 | $4.88 | +2.52% | 684,500 |
| Mar 11, 2019 | $4.59 | $4.76 | $4.59 | $4.76 | +3.70% | 8,100 |
| Mar 4, 2019 | $4.72 | $4.79 | $4.59 | $4.59 | -6.52% | 137,800 |
| Feb 25, 2019 | $4.80 | $4.91 | $4.64 | $4.91 | +3.81% | 647,600 |
| Feb 19, 2019 | $4.72 | $4.73 | $4.72 | $4.73 | +4.19% | 42,100 |
| Feb 11, 2019 | $4.55 | $4.62 | $4.54 | $4.54 | -0.22% | 1,000,700 |
| Feb 4, 2019 | $4.80 | $4.80 | $4.55 | $4.55 | -5.21% | 176,500 |
| Jan 28, 2019 | $4.88 | $4.88 | $4.80 | $4.80 | -4.00% | 853,800 |
| Jan 22, 2019 | $4.85 | $5.00 | $4.85 | $5.00 | +2.67% | 14,800 |
| Jan 14, 2019 | $4.86 | $4.87 | $4.86 | $4.87 | +1.46% | 800,000 |
| Jan 7, 2019 | $4.80 | $4.80 | $4.80 | $4.80 | 0.00% | 24,900 |
| Dec 31, 2018 | $4.35 | $4.80 | $4.34 | $4.80 | +8.11% | 306,000 |
| Dec 24, 2018 | $4.35 | $4.44 | $4.18 | $4.44 | +2.07% | 6,100 |
| Dec 17, 2018 | $4.51 | $4.51 | $4.35 | $4.35 | -2.47% | 413,400 |
| Dec 10, 2018 | $4.53 | $4.53 | $4.26 | $4.46 | -1.33% | 348,700 |
| Dec 3, 2018 | $4.73 | $4.73 | $4.52 | $4.52 | -4.44% | 58,500 |
| Nov 26, 2018 | $4.72 | $4.73 | $4.68 | $4.73 | +2.38% | 3,500 |
| Nov 19, 2018 | $4.78 | $4.78 | $4.62 | $4.62 | -3.35% | 2,800 |
| Nov 12, 2018 | $4.87 | $4.87 | $4.78 | $4.78 | -1.85% | 84,700 |
| Nov 5, 2018 | $4.62 | $4.93 | $4.62 | $4.87 | +5.41% | 678,400 |
| Oct 29, 2018 | $4.53 | $4.62 | $4.53 | $4.62 | 0.00% | 951,000 |
| Oct 22, 2018 | $4.63 | $4.63 | $4.62 | $4.62 | -5.33% | 900,300 |
| Oct 15, 2018 | $4.92 | $4.95 | $4.87 | $4.88 | -0.81% | 2,300 |
| Oct 8, 2018 | $4.96 | $4.96 | $4.69 | $4.92 | -1.20% | 36,300 |
| Oct 1, 2018 | $5.20 | $5.20 | $4.98 | $4.98 | -4.23% | 600 |
| Sep 24, 2018 | $5.16 | $5.20 | $5.16 | $5.20 | +1.36% | 421,900 |
| Sep 17, 2018 | $4.90 | $5.25 | $4.90 | $5.13 | +4.69% | 303,500 |
| Sep 10, 2018 | $4.90 | $4.97 | $4.90 | $4.90 | 0.00% | 1,400 |
| Sep 4, 2018 | $5.06 | $5.06 | $4.90 | $4.90 | -3.16% | 15,200 |
| Aug 27, 2018 | $5.05 | $5.06 | $5.05 | $5.06 | +1.40% | 37,100 |
| Aug 20, 2018 | $4.90 | $5.02 | $4.90 | $4.99 | +1.84% | 1,200 |
| Aug 13, 2018 | $5.20 | $5.20 | $4.90 | $4.90 | -5.77% | 106,200 |
| Aug 6, 2018 | $5.40 | $5.40 | $5.20 | $5.20 | -3.70% | 154,500 |
| Jul 30, 2018 | $5.48 | $5.66 | $5.40 | $5.40 | -1.46% | 101,800 |
| Jul 23, 2018 | $5.47 | $5.53 | $5.47 | $5.48 | +2.24% | 91,200 |
| Jul 16, 2018 | $5.36 | $5.36 | $5.36 | $5.36 | -3.42% | 419,700 |
| Jul 9, 2018 | $5.61 | $5.61 | $5.55 | $5.55 | -1.94% | 1,300 |
| Jul 2, 2018 | $5.37 | $5.66 | $5.37 | $5.66 | +5.40% | 800 |
| Jun 25, 2018 | $5.35 | $5.37 | $5.24 | $5.37 | +2.29% | 91,100 |
| Jun 18, 2018 | $5.58 | $5.58 | $5.25 | $5.25 | -5.91% | 111,500 |
| Jun 11, 2018 | $5.69 | $5.69 | $5.58 | $5.58 | +2.57% | 184,000 |
| Jun 4, 2018 | $5.51 | $5.56 | $5.44 | $5.44 | -1.27% | 259,400 |
| May 29, 2018 | $5.33 | $5.51 | $5.17 | $5.51 | -7.86% | 374,600 |
| May 21, 2018 | $6.23 | $6.23 | $5.91 | $5.98 | -4.01% | 4,200 |
| May 14, 2018 | $6.58 | $6.58 | $6.23 | $6.23 | -5.32% | 8,100 |
| May 7, 2018 | $6.31 | $6.58 | $6.26 | $6.58 | -0.60% | 60,900 |
| Apr 30, 2018 | $6.62 | $6.62 | $6.62 | $6.62 | 0.00% | 1,200 |
| Apr 23, 2018 | $6.68 | $6.77 | $6.60 | $6.62 | -0.90% | 2,600 |
| Apr 16, 2018 | $6.73 | $6.80 | $6.65 | $6.68 | -0.74% | 13,200 |
| Apr 9, 2018 | $6.50 | $6.73 | $6.50 | $6.73 | +4.99% | 33,500 |
| Apr 2, 2018 | $6.32 | $6.47 | $6.32 | $6.41 | -1.08% | 207,700 |
| Mar 26, 2018 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 0 |
| Mar 19, 2018 | $6.57 | $6.70 | $6.44 | $6.48 | -1.37% | 5,500 |
| Mar 12, 2018 | $6.73 | $6.73 | $6.57 | $6.57 | -2.38% | 469,400 |
| Mar 5, 2018 | $6.86 | $6.86 | $6.73 | $6.73 | -1.32% | 159,600 |
| Feb 26, 2018 | $6.86 | $6.95 | $6.82 | $6.82 | -0.58% | 932,200 |
| Feb 20, 2018 | $6.93 | $7.06 | $6.86 | $6.86 | -3.79% | 85,500 |
| Feb 12, 2018 | $6.74 | $7.14 | $6.74 | $7.13 | +5.79% | 19,400 |
| Feb 5, 2018 | $7.14 | $7.14 | $6.74 | $6.74 | -7.03% | 207,000 |
| Jan 29, 2018 | $7.44 | $7.45 | $7.20 | $7.25 | -2.16% | 21,200 |
| Jan 22, 2018 | $7.41 | $7.41 | $7.33 | $7.41 | +2.63% | 1,800 |
| Jan 16, 2018 | $7.37 | $7.37 | $6.91 | $7.22 | +1.98% | 445,100 |
| Jan 8, 2018 | $6.70 | $7.14 | $6.70 | $7.08 | +6.47% | 32,800 |
| Jan 2, 2018 | $6.50 | $6.76 | $6.46 | $6.65 | +5.56% | 77,900 |
| Dec 26, 2017 | $6.61 | $6.61 | $6.30 | $6.30 | -4.69% | 28,200 |
| Dec 18, 2017 | $6.51 | $6.73 | $6.51 | $6.61 | +1.69% | 4,900 |
| Dec 11, 2017 | $6.59 | $6.59 | $6.50 | $6.50 | -1.37% | 2,900 |
| Dec 4, 2017 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 0 |
| Nov 27, 2017 | $6.60 | $6.75 | $6.59 | $6.59 | +3.62% | 18,200 |
| Nov 20, 2017 | $6.40 | $6.40 | $6.36 | $6.36 | +1.44% | 5,600 |
| Nov 13, 2017 | $6.41 | $6.41 | $6.27 | $6.27 | -2.18% | 400 |
| Nov 6, 2017 | $6.47 | $6.47 | $6.34 | $6.41 | -6.29% | 39,200 |
| Oct 30, 2017 | $7.01 | $7.01 | $6.84 | $6.84 | -2.43% | 50,300 |
| Oct 23, 2017 | $6.50 | $7.01 | $6.47 | $7.01 | +7.85% | 19,100 |
| Oct 16, 2017 | $6.59 | $6.59 | $6.46 | $6.50 | -1.37% | 3,200 |
| Oct 9, 2017 | $6.74 | $6.74 | $6.52 | $6.59 | -0.75% | 137,800 |
| Oct 2, 2017 | $6.92 | $6.92 | $6.57 | $6.64 | -4.05% | 409,300 |
| Sep 25, 2017 | $6.52 | $6.96 | $6.52 | $6.92 | -1.98% | 206,700 |
| Sep 18, 2017 | $6.70 | $7.06 | $6.65 | $7.06 | +5.37% | 11,100 |
| Sep 11, 2017 | $6.33 | $6.70 | $6.33 | $6.70 | +5.85% | 11,100 |
| Sep 5, 2017 | $6.32 | $6.48 | $6.19 | $6.33 | -0.78% | 1,010,300 |
| Aug 28, 2017 | $6.40 | $6.69 | $6.38 | $6.38 | -0.16% | 117,800 |
| Aug 21, 2017 | $6.58 | $6.58 | $6.30 | $6.39 | -2.89% | 13,100 |
| Aug 14, 2017 | $6.76 | $6.85 | $6.58 | $6.58 | -0.75% | 3,000 |
| Aug 7, 2017 | $6.70 | $6.88 | $6.63 | $6.63 | -1.04% | 463,700 |
| Jul 31, 2017 | $6.73 | $6.80 | $6.70 | $6.70 | -0.45% | 26,300 |
| Jul 24, 2017 | $6.85 | $6.85 | $6.72 | $6.73 | -1.75% | 40,000 |
| Jul 17, 2017 | $6.69 | $6.85 | $6.64 | $6.85 | +3.16% | 331,900 |
| Jul 10, 2017 | $6.61 | $6.81 | $6.61 | $6.64 | +0.15% | 28,100 |
| Jul 3, 2017 | $6.57 | $6.66 | $6.57 | $6.63 | +0.09% | 82,596 |
| Jun 26, 2017 | $6.38 | $6.74 | $6.38 | $6.62 | +4.99% | 204,115 |
| Jun 19, 2017 | $6.44 | $6.44 | $6.31 | $6.31 | -0.47% | 413,918 |
| Jun 12, 2017 | $6.94 | $6.94 | $6.34 | $6.34 | -4.02% | 51,918 |
| Jun 5, 2017 | $6.34 | $6.94 | $6.26 | $6.60 | +4.19% | 121,615 |
| May 30, 2017 | $6.34 | $6.34 | $6.34 | $6.34 | 0.00% | 0 |
| May 22, 2017 | $6.18 | $6.34 | $6.18 | $6.34 | +2.55% | 255,118 |
| May 15, 2017 | $6.84 | $6.84 | $6.18 | $6.18 | -5.28% | 8,331 |
| May 8, 2017 | $6.53 | $6.53 | $6.53 | $6.53 | 0.00% | 0 |
| May 1, 2017 | $6.46 | $6.53 | $6.46 | $6.53 | +1.07% | 129,540 |
| Apr 24, 2017 | $6.24 | $6.48 | $6.24 | $6.46 | +4.79% | 586,842 |
| Apr 17, 2017 | $5.76 | $6.16 | $5.76 | $6.16 | +7.01% | 8,230 |
| Apr 10, 2017 | $5.76 | $5.76 | $5.76 | $5.76 | 0.00% | 0 |
| Apr 3, 2017 | $5.91 | $5.91 | $5.76 | $5.76 | -2.50% | 2,845 |
| Mar 27, 2017 | $5.92 | $6.29 | $5.91 | $5.91 | -0.17% | 338,532 |
| Mar 20, 2017 | $5.56 | $5.92 | $5.56 | $5.92 | +6.37% | 175,768 |
| Mar 13, 2017 | $5.56 | $5.56 | $5.56 | $5.56 | 0.00% | 26,518 |
| Mar 6, 2017 | $5.38 | $5.79 | $5.38 | $5.56 | +3.29% | 28,550 |
| Feb 27, 2017 | $5.10 | $5.38 | $5.10 | $5.38 | +5.60% | 3,048 |
| Feb 21, 2017 | $5.31 | $5.31 | $5.10 | $5.10 | -3.90% | 1,080,415 |
| Feb 13, 2017 | $5.44 | $5.44 | $5.31 | $5.31 | -2.53% | 314,350 |
| Feb 6, 2017 | $5.53 | $5.53 | $5.26 | $5.44 | -1.60% | 586,943 |
| Jan 30, 2017 | $5.36 | $5.53 | $5.36 | $5.53 | -4.58% | 424,789 |
| Jan 23, 2017 | $5.28 | $5.80 | $5.28 | $5.80 | +8.47% | 10,362 |
| Jan 17, 2017 | $5.20 | $5.43 | $5.20 | $5.34 | +2.84% | 162,662 |
| Jan 9, 2017 | $4.98 | $5.31 | $4.98 | $5.20 | +4.35% | 684,784 |
| Jan 3, 2017 | $4.98 | $4.98 | $4.98 | $4.98 | 0.00% | 9,042 |
| Dec 27, 2016 | $4.99 | $4.99 | $4.86 | $4.98 | +0.20% | 3,353 |
| Dec 19, 2016 | $4.93 | $4.97 | $4.93 | $4.97 | -0.98% | 359,054 |
| Dec 12, 2016 | $4.92 | $5.06 | $4.92 | $5.02 | +2.00% | 517,144 |
| Dec 5, 2016 | $4.37 | $5.13 | $4.37 | $4.92 | +12.61% | 740,257 |
| Nov 28, 2016 | $4.44 | $4.44 | $4.37 | $4.37 | -1.55% | 30,683 |
| Nov 21, 2016 | $4.36 | $4.44 | $4.36 | $4.44 | +1.81% | 3,048 |
| Nov 14, 2016 | $4.53 | $4.53 | $4.36 | $4.36 | -3.70% | 637,439 |
| Nov 7, 2016 | $4.60 | $4.60 | $4.53 | $4.53 | – | 4,674 |
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?