Barclays PLC (BCLYF) stock
BCLYFOTCCommercial Banks, NECFiscal year ends December 31Also trades as BCS
Financials through fiscal 2025, year ended Dec 31, 2025Score 4/30
$5.57−0.23 (-4.01%)
Close on Oct 19, 2026Market cap $77.31BP/E 9.9Yield –
Price history
Barclays share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$5.57
-4.01% on the day
52-week range
$4.80 – $7.35
-24.3% from the high
Change over 52 weeks
+12.7%
From $4.94 on Oct 17, 2025
Average volume
47,760
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $5.64 | $5.76 | $5.50 | $5.57 | -4.01% | 17,713 |
| Oct 12, 2026 | $5.55 | $5.81 | $5.55 | $5.80 | +1.75% | 112,604 |
| Oct 5, 2026 | $6.07 | $6.11 | $5.45 | $5.70 | -5.00% | 619,095 |
| Sep 28, 2026 | $6.39 | $6.39 | $5.56 | $6.00 | -5.36% | 79,216 |
| Sep 21, 2026 | $6.11 | $6.49 | $6.00 | $6.34 | -1.40% | 303,523 |
| Sep 14, 2026 | $6.70 | $6.70 | $6.03 | $6.43 | -6.13% | 313,118 |
| Sep 8, 2026 | $6.71 | $6.93 | $6.35 | $6.85 | -2.00% | 117,631 |
| Aug 31, 2026 | $6.59 | $7.00 | $6.40 | $6.99 | +1.45% | 91,374 |
| Aug 24, 2026 | $6.73 | $7.04 | $6.47 | $6.89 | +6.00% | 74,484 |
| Aug 17, 2026 | $7.15 | $7.15 | $6.50 | $6.50 | -9.09% | 111,631 |
| Aug 10, 2026 | $7.20 | $7.20 | $6.73 | $7.15 | +2.88% | 70,503 |
| Aug 3, 2026 | $7.15 | $7.35 | $6.70 | $6.95 | -0.71% | 118,823 |
| Jul 27, 2026 | $7.33 | $7.35 | $6.16 | $7.00 | +3.55% | 172,877 |
| Jul 20, 2026 | $7.15 | $7.20 | $6.70 | $6.76 | -5.45% | 230,435 |
| Jul 13, 2026 | $6.95 | $7.27 | $6.52 | $7.15 | +7.84% | 130,074 |
| Jul 6, 2026 | $7.28 | $7.28 | $6.55 | $6.63 | -4.74% | 96,412 |
| Jun 29, 2026 | $6.84 | $7.25 | $6.51 | $6.96 | +6.84% | 369,977 |
| Jun 22, 2026 | $6.71 | $7.04 | $6.50 | $6.51 | -4.20% | 603,967 |
| Jun 15, 2026 | $6.35 | $6.95 | $6.35 | $6.80 | +10.03% | 364,151 |
| Jun 8, 2026 | $6.37 | $6.37 | $5.68 | $6.18 | -1.28% | 344,486 |
| Jun 1, 2026 | $6.11 | $6.38 | $5.93 | $6.26 | +1.46% | 84,423 |
| May 26, 2026 | $6.20 | $6.38 | $5.83 | $6.17 | +1.15% | 270,211 |
| May 18, 2026 | $5.68 | $6.10 | $5.50 | $6.10 | +4.45% | 353,790 |
| May 11, 2026 | $6.08 | $6.08 | $5.43 | $5.84 | -3.15% | 212,601 |
| May 4, 2026 | $5.74 | $6.05 | $5.51 | $6.03 | +3.34% | 570,691 |
| Apr 27, 2026 | $5.77 | $6.00 | $5.50 | $5.84 | -2.10% | 151,425 |
| Apr 20, 2026 | $6.22 | $6.22 | $5.40 | $5.96 | -3.40% | 166,247 |
| Apr 13, 2026 | $5.71 | $6.26 | $5.60 | $6.17 | +2.83% | 460,511 |
| Apr 6, 2026 | $5.51 | $6.00 | $5.15 | $6.00 | +7.53% | 383,630 |
| Mar 30, 2026 | $5.23 | $5.58 | $4.91 | $5.58 | +8.77% | 131,547 |
| Mar 23, 2026 | $5.24 | $5.39 | $4.80 | $5.13 | -4.82% | 538,645 |
| Mar 16, 2026 | $5.25 | $5.55 | $4.96 | $5.39 | +5.58% | 122,709 |
| Mar 9, 2026 | $5.31 | $5.77 | $5.04 | $5.11 | -5.11% | 244,136 |
| Mar 2, 2026 | $5.75 | $5.95 | $5.22 | $5.38 | -10.26% | 594,651 |
| Feb 23, 2026 | $6.57 | $6.57 | $5.84 | $6.00 | -6.18% | 152,958 |
| Feb 17, 2026 | $6.53 | $6.62 | $6.16 | $6.39 | +3.82% | 256,276 |
| Feb 9, 2026 | $6.47 | $6.77 | $6.01 | $6.16 | -3.98% | 143,623 |
| Feb 2, 2026 | $6.82 | $7.05 | $6.35 | $6.41 | -3.97% | 119,953 |
| Jan 26, 2026 | $6.64 | $7.04 | $6.25 | $6.68 | +0.83% | 334,599 |
| Jan 20, 2026 | $6.43 | $6.78 | $6.30 | $6.62 | +2.16% | 131,988 |
| Jan 12, 2026 | $6.26 | $6.51 | $6.26 | $6.48 | -0.54% | 865,862 |
| Jan 5, 2026 | $6.44 | $6.70 | $6.29 | $6.52 | +1.88% | 80,869 |
| Dec 29, 2025 | $6.23 | $6.48 | $6.11 | $6.40 | -0.23% | 262,687 |
| Dec 22, 2025 | $6.16 | $6.44 | $6.04 | $6.41 | +4.23% | 35,910 |
| Dec 15, 2025 | $6.32 | $6.32 | $5.81 | $6.15 | +2.84% | 254,472 |
| Dec 8, 2025 | $5.76 | $6.13 | $5.72 | $5.98 | +3.10% | 739,357 |
| Dec 1, 2025 | $5.60 | $5.95 | $5.53 | $5.80 | +3.57% | 138,272 |
| Nov 24, 2025 | $5.20 | $5.70 | $5.15 | $5.60 | +8.32% | 159,394 |
| Nov 17, 2025 | $5.25 | $5.42 | $4.86 | $5.17 | -5.57% | 178,400 |
| Nov 10, 2025 | $5.40 | $5.63 | $5.34 | $5.48 | +7.61% | 150,660 |
| Nov 3, 2025 | $5.43 | $5.43 | $5.00 | $5.09 | -4.09% | 114,462 |
| Oct 27, 2025 | $5.44 | $5.52 | $5.17 | $5.31 | +5.89% | 222,015 |
| Oct 20, 2025 | $4.86 | $5.27 | $4.81 | $5.01 | +1.42% | 1,317,440 |
| Oct 13, 2025 | $4.85 | $5.23 | $4.85 | $4.94 | -1.20% | 133,516 |
| Oct 6, 2025 | $5.00 | $5.27 | $4.92 | $5.00 | -1.57% | 140,048 |
| Sep 29, 2025 | $5.12 | $5.39 | $4.98 | $5.08 | +1.46% | 444,688 |
| Sep 22, 2025 | $5.08 | $5.25 | $4.98 | $5.01 | -2.11% | 85,103 |
| Sep 15, 2025 | $5.14 | $5.18 | $4.90 | $5.12 | +1.09% | 166,714 |
| Sep 8, 2025 | $4.96 | $5.20 | $4.80 | $5.06 | +1.91% | 239,121 |
| Sep 2, 2025 | $4.82 | $5.04 | $4.76 | $4.97 | +3.01% | 75,279 |
| Aug 25, 2025 | $5.43 | $5.43 | $4.82 | $4.82 | -3.12% | 126,088 |
| Aug 18, 2025 | $4.95 | $5.10 | $4.84 | $4.98 | -1.29% | 179,733 |
| Aug 11, 2025 | $4.96 | $5.12 | $4.64 | $5.04 | +12.00% | 106,275 |
| Aug 4, 2025 | $4.88 | $5.00 | $4.47 | $4.50 | -5.46% | 125,640 |
| Jul 28, 2025 | $4.89 | $5.13 | $4.61 | $4.76 | -1.86% | 347,370 |
| Jul 21, 2025 | $4.74 | $5.04 | $4.50 | $4.85 | +2.75% | 160,854 |
| Jul 14, 2025 | $4.60 | $4.83 | $4.30 | $4.72 | +2.05% | 357,573 |
| Jul 7, 2025 | $4.28 | $4.77 | $4.28 | $4.63 | +6.08% | 219,087 |
| Jun 30, 2025 | $4.60 | $4.73 | $4.24 | $4.36 | -5.42% | 176,745 |
| Jun 23, 2025 | $4.34 | $4.71 | $4.21 | $4.61 | +5.25% | 364,967 |
| Jun 16, 2025 | $4.55 | $4.55 | $4.05 | $4.38 | +3.06% | 500,101 |
| Jun 9, 2025 | $4.60 | $4.60 | $4.05 | $4.25 | -5.76% | 153,507 |
| Jun 2, 2025 | $4.37 | $4.66 | $4.29 | $4.51 | +2.73% | 325,209 |
| May 27, 2025 | $4.36 | $4.49 | $4.24 | $4.39 | +4.28% | 140,655 |
| May 19, 2025 | $4.24 | $4.55 | $4.05 | $4.21 | -2.55% | 190,075 |
| May 12, 2025 | $4.16 | $4.35 | $3.85 | $4.32 | +3.35% | 459,531 |
| May 5, 2025 | $3.75 | $4.23 | $3.75 | $4.18 | +4.76% | 116,184 |
| Apr 28, 2025 | $3.95 | $4.18 | $3.71 | $3.99 | +2.31% | 165,129 |
| Apr 21, 2025 | $3.37 | $3.95 | $3.37 | $3.90 | +8.94% | 322,383 |
| Apr 14, 2025 | $3.46 | $3.76 | $3.44 | $3.58 | +7.67% | 84,205 |
| Apr 7, 2025 | $3.01 | $3.49 | $3.01 | $3.33 | +1.53% | 308,349 |
| Mar 31, 2025 | $3.67 | $3.90 | $3.06 | $3.28 | -16.03% | 394,532 |
| Mar 24, 2025 | $3.81 | $4.13 | $3.76 | $3.90 | +4.84% | 533,164 |
| Mar 17, 2025 | $3.93 | $4.05 | $3.65 | $3.72 | -0.13% | 162,111 |
| Mar 10, 2025 | $3.65 | $3.94 | $3.34 | $3.73 | -4.24% | 283,074 |
| Mar 3, 2025 | $4.10 | $4.13 | $3.71 | $3.89 | +3.46% | 1,652,650 |
| Feb 24, 2025 | $3.92 | $3.98 | $3.64 | $3.76 | -5.76% | 61,890 |
| Feb 18, 2025 | $3.87 | $3.99 | $3.60 | $3.99 | +6.83% | 617,529 |
| Feb 10, 2025 | $3.79 | $3.88 | $3.59 | $3.74 | +1.49% | 22,412 |
| Feb 3, 2025 | $3.48 | $3.89 | $3.48 | $3.68 | +0.68% | 234,733 |
| Jan 27, 2025 | $3.72 | $3.73 | $3.50 | $3.66 | +1.81% | 699,103 |
| Jan 21, 2025 | $3.60 | $3.69 | $3.50 | $3.59 | +3.16% | 158,073 |
| Jan 13, 2025 | $3.02 | $3.52 | $3.02 | $3.48 | +9.61% | 273,903 |
| Jan 6, 2025 | $3.27 | $3.43 | $3.18 | $3.18 | -3.64% | 232,355 |
| Dec 30, 2024 | $3.32 | $3.42 | $3.21 | $3.30 | +2.65% | 49,576 |
| Dec 23, 2024 | $3.27 | $3.49 | $3.15 | $3.21 | -1.08% | 89,117 |
| Dec 16, 2024 | $3.41 | $3.50 | $3.21 | $3.25 | -7.02% | 82,382 |
| Dec 9, 2024 | $3.42 | $3.50 | $3.28 | $3.49 | +3.56% | 49,323 |
| Dec 2, 2024 | $3.37 | $3.50 | $3.26 | $3.37 | +2.12% | 98,254 |
| Nov 25, 2024 | $3.32 | $3.41 | $3.29 | $3.30 | +6.45% | 161,664 |
| Nov 18, 2024 | $3.25 | $3.41 | $3.10 | $3.10 | -4.91% | 434,257 |
| Nov 11, 2024 | $3.34 | $3.42 | $3.15 | $3.26 | +5.16% | 44,901 |
| Nov 4, 2024 | $3.14 | $3.26 | $3.10 | $3.10 | -0.48% | 139,454 |
| Oct 28, 2024 | $3.10 | $3.20 | $2.90 | $3.12 | -3.26% | 59,067 |
| Oct 21, 2024 | $3.04 | $3.22 | $2.91 | $3.22 | +1.58% | 282,955 |
| Oct 14, 2024 | $3.03 | $3.27 | $3.03 | $3.17 | +4.97% | 952,800 |
| Oct 7, 2024 | $2.99 | $3.11 | $2.90 | $3.02 | +5.59% | 529,600 |
| Sep 30, 2024 | $3.01 | $3.03 | $2.56 | $2.86 | -4.98% | 123,400 |
| Sep 23, 2024 | $2.97 | $3.15 | $2.87 | $3.01 | -0.99% | 139,100 |
| Sep 16, 2024 | $2.92 | $3.09 | $2.82 | $3.04 | +4.47% | 139,200 |
| Sep 9, 2024 | $2.89 | $2.98 | $2.65 | $2.91 | 0.00% | 706,300 |
| Sep 3, 2024 | $2.93 | $3.05 | $2.77 | $2.91 | -2.02% | 280,400 |
| Aug 26, 2024 | $2.98 | $3.05 | $2.90 | $2.97 | +3.13% | 194,900 |
| Aug 19, 2024 | $2.86 | $3.02 | $2.86 | $2.88 | +0.35% | 205,300 |
| Aug 12, 2024 | $2.66 | $3.00 | $2.61 | $2.87 | +4.36% | 731,600 |
| Aug 5, 2024 | $2.54 | $2.84 | $2.54 | $2.75 | +2.23% | 43,200 |
| Jul 29, 2024 | $2.92 | $3.00 | $2.61 | $2.69 | -7.88% | 45,700 |
| Jul 22, 2024 | $2.92 | $2.95 | $2.92 | $2.92 | 0.00% | 53,100 |
| Jul 15, 2024 | $2.90 | $3.00 | $2.85 | $2.92 | +1.39% | 491,300 |
| Jul 8, 2024 | $2.82 | $2.88 | $2.73 | $2.88 | +3.23% | 353,100 |
| Jul 1, 2024 | $2.50 | $2.80 | $2.50 | $2.79 | +7.72% | 647,900 |
| Jun 24, 2024 | $2.59 | $2.67 | $2.59 | $2.59 | -0.38% | 19,700 |
| Jun 17, 2024 | $2.57 | $2.67 | $2.51 | $2.60 | +1.96% | 157,800 |
| Jun 10, 2024 | $2.68 | $2.75 | $2.55 | $2.55 | -6.59% | 105,900 |
| Jun 3, 2024 | $2.75 | $2.81 | $2.64 | $2.73 | -0.36% | 148,600 |
| May 28, 2024 | $2.69 | $2.80 | $2.69 | $2.74 | +1.48% | 272,700 |
| May 20, 2024 | $2.72 | $2.81 | $2.52 | $2.70 | 0.00% | 282,500 |
| May 13, 2024 | $2.65 | $2.75 | $2.56 | $2.70 | +1.89% | 312,200 |
| May 6, 2024 | $2.50 | $2.70 | $2.44 | $2.65 | +10.42% | 607,300 |
| Apr 29, 2024 | $2.45 | $2.73 | $2.35 | $2.40 | -6.25% | 265,400 |
| Apr 22, 2024 | $2.30 | $2.57 | $2.26 | $2.56 | +11.30% | 1,584,100 |
| Apr 15, 2024 | $2.30 | $2.39 | $2.14 | $2.30 | +0.88% | 108,200 |
| Apr 8, 2024 | $2.38 | $2.44 | $2.26 | $2.28 | -4.20% | 192,400 |
| Apr 1, 2024 | $2.24 | $2.44 | $2.18 | $2.38 | +2.59% | 213,100 |
| Mar 25, 2024 | $2.29 | $2.43 | $2.19 | $2.32 | +1.31% | 208,300 |
| Mar 18, 2024 | $2.19 | $2.40 | $2.08 | $2.29 | +2.69% | 71,300 |
| Mar 11, 2024 | $2.32 | $2.32 | $2.15 | $2.23 | -0.89% | 321,400 |
| Mar 4, 2024 | $2.14 | $2.25 | $1.95 | $2.25 | +5.14% | 113,000 |
| Feb 26, 2024 | $2.11 | $2.18 | $2.04 | $2.14 | +3.88% | 1,371,800 |
| Feb 20, 2024 | $2.00 | $2.10 | $1.99 | $2.06 | +11.35% | 1,833,700 |
| Feb 12, 2024 | $1.79 | $1.89 | $1.74 | $1.85 | +2.78% | 167,800 |
| Feb 5, 2024 | $1.81 | $1.90 | $1.77 | $1.80 | -2.70% | 606,600 |
| Jan 29, 2024 | $1.88 | $1.96 | $1.80 | $1.85 | -2.12% | 334,900 |
| Jan 22, 2024 | $1.85 | $1.94 | $1.80 | $1.89 | +5.00% | 276,200 |
| Jan 16, 2024 | $1.81 | $1.90 | $1.71 | $1.80 | -3.23% | 132,800 |
| Jan 8, 2024 | $1.97 | $2.00 | $1.81 | $1.86 | -5.58% | 169,000 |
| Jan 2, 2024 | $1.95 | $1.98 | $1.93 | $1.97 | +1.03% | 353,700 |
| Dec 26, 2023 | $1.92 | $1.99 | $1.84 | $1.95 | +5.98% | 309,100 |
| Dec 18, 2023 | $1.85 | $1.92 | $1.80 | $1.84 | -1.60% | 92,200 |
| Dec 11, 2023 | $1.76 | $1.90 | $1.76 | $1.87 | +4.47% | 283,400 |
| Dec 4, 2023 | $1.81 | $1.81 | $1.71 | $1.79 | -2.19% | 168,900 |
| Nov 27, 2023 | $1.78 | $1.86 | $1.72 | $1.83 | +2.81% | 282,100 |
| Nov 20, 2023 | $1.75 | $1.78 | $1.70 | $1.78 | -0.56% | 17,500 |
| Nov 13, 2023 | $1.67 | $1.82 | $1.67 | $1.79 | +11.87% | 28,800 |
| Nov 6, 2023 | $1.70 | $1.70 | $1.60 | $1.60 | -4.19% | 45,800 |
| Oct 30, 2023 | $1.62 | $1.68 | $1.53 | $1.67 | +2.45% | 98,600 |
| Oct 23, 2023 | $1.75 | $1.77 | $1.55 | $1.63 | -5.78% | 129,200 |
| Oct 16, 2023 | $1.88 | $1.92 | $1.60 | $1.73 | -5.46% | 130,000 |
| Oct 9, 2023 | $1.91 | $1.96 | $1.83 | $1.83 | -3.68% | 17,900 |
| Oct 2, 2023 | $1.92 | $1.95 | $1.83 | $1.90 | -1.04% | 71,100 |
| Sep 25, 2023 | $1.88 | $1.97 | $1.85 | $1.92 | 0.00% | 49,900 |
| Sep 18, 2023 | $1.95 | $2.00 | $1.88 | $1.92 | -0.52% | 110,600 |
| Sep 11, 2023 | $1.80 | $2.06 | $1.80 | $1.93 | +4.32% | 151,900 |
| Sep 5, 2023 | $1.89 | $1.89 | $1.79 | $1.85 | -4.15% | 55,200 |
| Aug 28, 2023 | $1.82 | $1.96 | $1.75 | $1.93 | +6.04% | 958,000 |
| Aug 21, 2023 | $1.87 | $1.91 | $1.75 | $1.82 | -2.67% | 135,600 |
| Aug 14, 2023 | $1.88 | $1.93 | $1.80 | $1.87 | -0.53% | 62,200 |
| Aug 7, 2023 | $1.89 | $1.95 | $1.86 | $1.88 | +0.53% | 29,100 |
| Jul 31, 2023 | $2.01 | $2.08 | $1.86 | $1.87 | -6.50% | 106,500 |
| Jul 24, 2023 | $2.02 | $2.11 | $2.00 | $2.00 | -0.99% | 9,200 |
| Jul 17, 2023 | $2.03 | $2.12 | $1.96 | $2.02 | -0.98% | 261,000 |
| Jul 10, 2023 | $1.91 | $2.05 | $1.82 | $2.04 | +9.09% | 405,700 |
| Jul 3, 2023 | $1.97 | $1.97 | $1.86 | $1.87 | -8.33% | 46,000 |
| Jun 26, 2023 | $1.83 | $2.04 | $1.75 | $2.04 | +10.27% | 114,000 |
| Jun 20, 2023 | $1.97 | $1.97 | $1.72 | $1.85 | -4.15% | 82,000 |
| Jun 12, 2023 | $1.95 | $2.01 | $1.90 | $1.93 | -2.03% | 23,900 |
| Jun 5, 2023 | $1.90 | $1.97 | $1.79 | $1.97 | +0.51% | 128,400 |
| May 30, 2023 | $1.99 | $1.99 | $1.87 | $1.96 | -1.51% | 21,700 |
| May 22, 2023 | $1.99 | $2.05 | $1.95 | $1.99 | -2.45% | 326,600 |
| May 15, 2023 | $1.95 | $2.05 | $1.88 | $2.04 | +5.70% | 61,800 |
| May 8, 2023 | $1.91 | $1.95 | $1.89 | $1.93 | +1.05% | 21,300 |
| May 1, 2023 | $2.00 | $2.00 | $1.87 | $1.91 | -7.28% | 351,100 |
| Apr 24, 2023 | $1.92 | $2.07 | $1.85 | $2.06 | +11.35% | 88,400 |
| Apr 17, 2023 | $1.83 | $1.95 | $1.83 | $1.85 | -3.65% | 28,700 |
| Apr 10, 2023 | $1.88 | $1.92 | $1.77 | $1.92 | +5.49% | 266,800 |
| Apr 3, 2023 | $1.77 | $1.89 | $1.77 | $1.82 | +2.82% | 182,800 |
| Mar 27, 2023 | $1.70 | $1.81 | $1.56 | $1.77 | +1.72% | 169,200 |
| Mar 20, 2023 | $1.70 | $1.82 | $1.70 | $1.74 | +3.57% | 225,200 |
| Mar 13, 2023 | $1.81 | $1.87 | $1.66 | $1.68 | -11.11% | 76,400 |
| Mar 6, 2023 | $2.07 | $2.14 | $1.84 | $1.89 | -8.70% | 128,600 |
| Feb 27, 2023 | $2.08 | $2.12 | $2.04 | $2.07 | +4.02% | 93,000 |
| Feb 21, 2023 | $2.09 | $2.13 | $1.99 | $1.99 | -4.78% | 26,700 |
| Feb 13, 2023 | $2.25 | $2.30 | $2.03 | $2.09 | -6.70% | 156,800 |
| Feb 6, 2023 | $2.25 | $2.35 | $2.22 | $2.24 | -1.75% | 468,300 |
| Jan 30, 2023 | $2.28 | $2.34 | $2.27 | $2.28 | +0.88% | 2,107,100 |
| Jan 23, 2023 | $2.19 | $2.30 | $2.19 | $2.26 | +2.26% | 229,500 |
| Jan 17, 2023 | $2.22 | $2.26 | $2.13 | $2.21 | +2.79% | 184,600 |
| Jan 9, 2023 | $2.15 | $2.21 | $2.05 | $2.15 | +2.38% | 841,300 |
| Jan 3, 2023 | $1.91 | $2.10 | $1.89 | $2.10 | +9.95% | 179,100 |
| Dec 27, 2022 | $1.90 | $1.92 | $1.90 | $1.91 | 0.00% | 14,300 |
| Dec 19, 2022 | $1.90 | $1.93 | $1.80 | $1.91 | +2.14% | 517,200 |
| Dec 12, 2022 | $1.93 | $2.05 | $1.87 | $1.87 | -5.08% | 90,000 |
| Dec 5, 2022 | $1.90 | $1.97 | $1.86 | $1.97 | +7.07% | 19,000 |
| Nov 28, 2022 | $1.88 | $1.95 | $1.84 | $1.84 | +0.55% | 119,100 |
| Nov 21, 2022 | $1.85 | $1.88 | $1.83 | $1.83 | -1.08% | 11,200 |
| Nov 14, 2022 | $1.84 | $1.93 | $1.74 | $1.85 | +5.71% | 78,100 |
| Nov 7, 2022 | $1.74 | $1.95 | $1.68 | $1.75 | +1.16% | 159,000 |
| Oct 31, 2022 | $1.67 | $1.73 | $1.65 | $1.73 | +1.17% | 11,300 |
| Oct 24, 2022 | $1.67 | $1.80 | $1.67 | $1.71 | +6.87% | 12,300 |
| Oct 17, 2022 | $1.58 | $1.69 | $1.58 | $1.60 | -6.98% | 319,000 |
| Oct 10, 2022 | $1.50 | $1.72 | $1.46 | $1.72 | -0.58% | 83,600 |
| Oct 3, 2022 | $1.61 | $1.73 | $1.58 | $1.73 | +16.89% | 9,800 |
| Sep 26, 2022 | $1.72 | $1.77 | $1.48 | $1.48 | -12.43% | 6,000 |
| Sep 19, 2022 | $1.96 | $1.96 | $1.69 | $1.69 | -13.33% | 92,000 |
| Sep 12, 2022 | $1.99 | $2.03 | $1.86 | $1.95 | +1.04% | 1,740,000 |
| Sep 6, 2022 | $1.91 | $2.00 | $1.77 | $1.93 | +0.52% | 163,300 |
| Aug 29, 2022 | $1.91 | $2.00 | $1.82 | $1.92 | +3.23% | 130,300 |
| Aug 22, 2022 | $1.91 | $1.94 | $1.80 | $1.86 | -4.62% | 368,400 |
| Aug 15, 2022 | $2.04 | $2.12 | $1.93 | $1.95 | -5.80% | 75,300 |
| Aug 8, 2022 | $2.01 | $2.12 | $1.96 | $2.07 | +8.38% | 149,500 |
| Aug 1, 2022 | $1.95 | $2.00 | $1.89 | $1.91 | +1.60% | 442,600 |
| Jul 25, 2022 | $1.90 | $1.94 | $1.83 | $1.88 | -1.57% | 29,800 |
| Jul 18, 2022 | $1.84 | $1.95 | $1.81 | $1.91 | +7.91% | 73,900 |
| Jul 11, 2022 | $1.80 | $1.84 | $1.70 | $1.77 | -2.21% | 209,400 |
| Jul 5, 2022 | $1.80 | $1.84 | $1.70 | $1.81 | -2.69% | 46,500 |
| Jun 27, 2022 | $1.92 | $1.97 | $1.82 | $1.86 | -0.53% | 242,200 |
| Jun 21, 2022 | $1.95 | $1.97 | $1.84 | $1.87 | +1.08% | 157,800 |
| Jun 13, 2022 | $1.96 | $1.96 | $1.81 | $1.85 | -5.61% | 75,300 |
| Jun 6, 2022 | $2.13 | $2.16 | $1.96 | $1.96 | -4.39% | 287,300 |
| May 31, 2022 | $2.15 | $2.15 | $2.01 | $2.05 | -5.09% | 54,000 |
| May 23, 2022 | $1.96 | $2.16 | $1.96 | $2.16 | +14.89% | 188,700 |
| May 16, 2022 | $1.87 | $1.98 | $1.80 | $1.88 | +7.43% | 278,800 |
| May 9, 2022 | $1.85 | $1.86 | $1.75 | $1.75 | -5.41% | 53,200 |
| May 2, 2022 | $1.86 | $1.91 | $1.80 | $1.85 | +1.09% | 333,500 |
| Apr 25, 2022 | $1.83 | $1.87 | $1.75 | $1.83 | -3.17% | 115,100 |
| Apr 18, 2022 | $1.80 | $2.01 | $1.80 | $1.89 | -1.05% | 39,100 |
| Apr 11, 2022 | $1.89 | $1.95 | $1.83 | $1.91 | +1.06% | 48,900 |
| Apr 4, 2022 | $1.93 | $1.96 | $1.84 | $1.89 | -4.06% | 5,096,300 |
| Mar 28, 2022 | $2.12 | $2.12 | $1.90 | $1.97 | -9.63% | 11,978,500 |
| Mar 21, 2022 | $2.25 | $2.30 | $2.13 | $2.18 | -1.80% | 394,900 |
| Mar 14, 2022 | $2.20 | $2.28 | $2.20 | $2.22 | +4.72% | 430,400 |
| Mar 7, 2022 | $2.01 | $2.20 | $2.01 | $2.12 | +6.00% | 417,000 |
| Feb 28, 2022 | $2.51 | $2.51 | $2.00 | $2.00 | -21.26% | 7,300 |
| Feb 22, 2022 | $2.56 | $2.72 | $2.34 | $2.54 | -3.05% | 410,400 |
| Feb 14, 2022 | $2.58 | $2.73 | $2.50 | $2.62 | -7.09% | 85,700 |
| Feb 7, 2022 | $2.74 | $2.90 | $2.70 | $2.82 | +3.30% | 71,500 |
| Jan 31, 2022 | $2.70 | $2.78 | $2.67 | $2.73 | +3.80% | 205,300 |
| Jan 24, 2022 | $2.58 | $2.73 | $2.52 | $2.63 | 0.00% | 106,700 |
| Jan 18, 2022 | $2.85 | $2.91 | $2.63 | $2.63 | -9.00% | 1,306,100 |
| Jan 10, 2022 | $2.88 | $3.06 | $2.78 | $2.89 | +0.35% | 161,900 |
| Jan 3, 2022 | $2.55 | $2.88 | $2.55 | $2.88 | +12.94% | 531,900 |
| Dec 27, 2021 | $2.54 | $2.55 | $2.52 | $2.55 | +0.39% | 160,700 |
| Dec 20, 2021 | $2.37 | $2.55 | $2.37 | $2.54 | +6.72% | 89,000 |
| Dec 13, 2021 | $2.38 | $2.47 | $2.31 | $2.38 | -0.42% | 819,800 |
| Dec 6, 2021 | $2.48 | $2.52 | $2.38 | $2.39 | -3.63% | 153,200 |
| Nov 29, 2021 | $2.48 | $2.53 | $2.40 | $2.48 | +1.64% | 784,500 |
| Nov 22, 2021 | $2.61 | $2.62 | $2.44 | $2.44 | -5.43% | 47,200 |
| Nov 15, 2021 | $2.66 | $2.74 | $2.55 | $2.58 | -1.53% | 275,700 |
| Nov 8, 2021 | $2.73 | $2.73 | $2.58 | $2.62 | -1.13% | 23,200 |
| Nov 1, 2021 | $2.73 | $2.76 | $2.60 | $2.65 | -3.28% | 365,000 |
| Oct 25, 2021 | $2.77 | $2.81 | $2.68 | $2.74 | 0.00% | 484,300 |
| Oct 18, 2021 | $2.65 | $2.76 | $2.65 | $2.74 | +0.37% | 20,800 |
| Oct 11, 2021 | $2.69 | $2.73 | $2.59 | $2.73 | +4.20% | 9,000 |
| Oct 4, 2021 | $2.58 | $2.74 | $2.52 | $2.62 | +4.80% | 813,500 |
| Sep 27, 2021 | $2.53 | $2.57 | $2.42 | $2.50 | +2.46% | 19,000 |
| Sep 20, 2021 | $2.38 | $2.55 | $2.37 | $2.44 | -2.79% | 106,900 |
| Sep 13, 2021 | $2.52 | $2.58 | $2.47 | $2.51 | 0.00% | 125,400 |
| Sep 7, 2021 | $2.56 | $2.56 | $2.48 | $2.51 | -0.79% | 11,400 |
| Aug 30, 2021 | $2.50 | $2.63 | $2.45 | $2.53 | +2.02% | 1,481,300 |
| Aug 23, 2021 | $2.49 | $2.49 | $2.48 | $2.48 | +1.22% | 50,100 |
| Aug 16, 2021 | $2.63 | $2.68 | $2.40 | $2.45 | -7.89% | 219,500 |
| Aug 9, 2021 | $2.52 | $2.71 | $2.46 | $2.66 | +4.31% | 98,900 |
| Aug 2, 2021 | $2.40 | $2.55 | $2.32 | $2.55 | +4.94% | 57,400 |
| Jul 26, 2021 | $2.32 | $2.45 | $2.25 | $2.43 | +6.11% | 20,300 |
| Jul 19, 2021 | $2.25 | $2.29 | $2.10 | $2.29 | -3.38% | 16,100 |
| Jul 12, 2021 | $2.39 | $2.48 | $2.29 | $2.37 | 0.00% | 16,100 |
| Jul 6, 2021 | $2.35 | $2.40 | $2.29 | $2.37 | +2.16% | 575,700 |
| Jun 28, 2021 | $2.41 | $2.46 | $2.32 | $2.32 | -1.69% | 27,300 |
| Jun 21, 2021 | $2.40 | $2.40 | $2.30 | $2.36 | -1.67% | 33,600 |
| Jun 14, 2021 | $2.55 | $2.56 | $2.40 | $2.40 | -9.43% | 14,200 |
| Jun 7, 2021 | $2.80 | $2.80 | $2.50 | $2.65 | +6.85% | 19,600 |
| Jun 1, 2021 | $2.49 | $2.77 | $2.47 | $2.48 | -5.34% | 14,500 |
| May 24, 2021 | $2.55 | $2.62 | $2.37 | $2.62 | +3.56% | 96,200 |
| May 17, 2021 | $2.37 | $2.66 | $2.37 | $2.53 | -0.39% | 112,300 |
| May 10, 2021 | $2.53 | $2.70 | $2.43 | $2.54 | +0.79% | 65,900 |
| May 3, 2021 | $2.39 | $2.57 | $2.30 | $2.52 | +2.86% | 83,100 |
| Apr 26, 2021 | $2.50 | $2.66 | $2.42 | $2.45 | -2.00% | 49,000 |
| Apr 19, 2021 | $2.63 | $2.65 | $2.50 | $2.50 | -3.85% | 68,300 |
| Apr 12, 2021 | $2.51 | $2.61 | $2.45 | $2.60 | +2.77% | 105,300 |
| Apr 5, 2021 | $2.60 | $2.66 | $2.48 | $2.53 | -0.78% | 64,400 |
| Mar 29, 2021 | $2.50 | $2.57 | $2.48 | $2.55 | +1.59% | 179,100 |
| Mar 22, 2021 | $2.57 | $2.57 | $2.39 | $2.51 | +1.62% | 256,900 |
| Mar 15, 2021 | $2.48 | $2.62 | $2.38 | $2.47 | +1.23% | 719,700 |
| Mar 8, 2021 | $2.39 | $2.45 | $2.33 | $2.44 | +4.27% | 291,400 |
| Mar 1, 2021 | $2.20 | $2.41 | $2.17 | $2.34 | +2.63% | 791,500 |
| Feb 22, 2021 | $2.15 | $2.35 | $2.07 | $2.28 | +7.55% | 650,300 |
| Feb 16, 2021 | $1.99 | $2.18 | $1.96 | $2.12 | +4.95% | 167,000 |
| Feb 8, 2021 | $2.00 | $2.10 | $1.97 | $2.02 | -1.94% | 57,800 |
| Feb 1, 2021 | $1.78 | $2.06 | $1.78 | $2.06 | +4.57% | 185,100 |
| Jan 25, 2021 | $1.88 | $1.97 | $1.81 | $1.97 | +0.51% | 22,200 |
| Jan 19, 2021 | $2.01 | $2.03 | $1.93 | $1.96 | -1.51% | 28,200 |
| Jan 11, 2021 | $2.06 | $2.10 | $1.99 | $1.99 | -5.24% | 140,100 |
| Jan 4, 2021 | $1.96 | $2.13 | $1.88 | $2.10 | +8.81% | 274,300 |
| Dec 28, 2020 | $2.07 | $2.09 | $1.92 | $1.93 | -2.53% | 137,100 |
| Dec 21, 2020 | $1.88 | $2.05 | $1.75 | $1.98 | +1.02% | 139,000 |
| Dec 14, 2020 | $1.90 | $1.97 | $1.82 | $1.96 | +10.73% | 474,100 |
| Dec 7, 2020 | $1.96 | $2.00 | $1.74 | $1.77 | -13.66% | 136,400 |
| Nov 30, 2020 | $1.79 | $2.05 | $1.79 | $2.05 | +12.02% | 161,100 |
| Nov 23, 2020 | $1.87 | $2.00 | $1.82 | $1.83 | -1.08% | 124,000 |
| Nov 16, 2020 | $1.81 | $1.93 | $1.76 | $1.85 | +5.11% | 239,300 |
| Nov 9, 2020 | $1.65 | $1.79 | $1.64 | $1.76 | +21.38% | 786,900 |
| Nov 2, 2020 | $1.35 | $1.47 | $1.35 | $1.45 | +7.41% | 147,600 |
| Oct 26, 2020 | $1.45 | $1.45 | $1.33 | $1.35 | -5.59% | 39,500 |
| Oct 19, 2020 | $1.30 | $1.45 | $1.30 | $1.43 | +10.00% | 53,800 |
| Oct 12, 2020 | $1.36 | $1.40 | $1.25 | $1.30 | -5.11% | 297,500 |
| Oct 5, 2020 | $1.25 | $1.41 | $1.25 | $1.37 | +10.48% | 89,700 |
| Sep 28, 2020 | $1.22 | $1.25 | $1.22 | $1.24 | +7.83% | 35,300 |
| Sep 21, 2020 | $1.23 | $1.24 | $1.13 | $1.15 | -8.73% | 319,700 |
| Sep 14, 2020 | $1.33 | $1.33 | $1.22 | $1.26 | -2.33% | 87,600 |
| Sep 8, 2020 | $1.36 | $1.36 | $1.28 | $1.29 | -9.15% | 321,700 |
| Aug 31, 2020 | $1.43 | $1.45 | $1.31 | $1.42 | -4.05% | 144,700 |
| Aug 24, 2020 | $1.44 | $1.48 | $1.40 | $1.48 | +9.63% | 339,700 |
| Aug 17, 2020 | $1.44 | $1.47 | $1.35 | $1.35 | -6.25% | 183,600 |
| Aug 10, 2020 | $1.38 | $1.46 | $1.36 | $1.44 | +3.60% | 53,900 |
| Aug 3, 2020 | $1.33 | $1.40 | $1.33 | $1.39 | +5.30% | 121,300 |
| Jul 27, 2020 | $1.43 | $1.43 | $1.32 | $1.32 | -8.33% | 15,900 |
| Jul 20, 2020 | $1.43 | $1.47 | $1.41 | $1.44 | +1.41% | 38,200 |
| Jul 13, 2020 | $1.46 | $1.55 | $1.42 | $1.42 | -2.74% | 76,800 |
| Jul 6, 2020 | $1.46 | $1.51 | $1.38 | $1.46 | -0.68% | 100,100 |
| Jun 29, 2020 | $1.39 | $1.49 | $1.31 | $1.47 | +8.09% | 35,300 |
| Jun 22, 2020 | $1.41 | $1.46 | $1.36 | $1.36 | -3.55% | 133,700 |
| Jun 15, 2020 | $1.39 | $1.55 | $1.39 | $1.41 | 0.00% | 180,800 |
| Jun 8, 2020 | $1.64 | $1.68 | $1.38 | $1.41 | -9.03% | 154,500 |
| Jun 1, 2020 | $1.35 | $1.67 | $1.35 | $1.55 | +2.65% | 1,041,600 |
| May 26, 2020 | $1.31 | $1.53 | $1.31 | $1.51 | +26.89% | 539,600 |
| May 18, 2020 | $1.26 | $1.26 | $1.18 | $1.19 | +7.21% | 10,500 |
| May 11, 2020 | $1.20 | $1.26 | $1.09 | $1.11 | -15.91% | 163,500 |
| May 4, 2020 | $1.23 | $1.36 | $1.20 | $1.32 | +3.13% | 1,280,300 |
| Apr 27, 2020 | $1.09 | $1.44 | $1.09 | $1.28 | +12.28% | 6,900 |
| Apr 20, 2020 | $1.16 | $1.17 | $1.06 | $1.14 | 0.00% | 352,300 |
| Apr 13, 2020 | $1.16 | $1.23 | $1.00 | $1.14 | -5.79% | 191,400 |
| Apr 6, 2020 | $1.07 | $1.30 | $0.96 | $1.21 | +21.00% | 396,900 |
| Mar 30, 2020 | $1.22 | $1.23 | $0.92 | $1.00 | -17.36% | 414,900 |
| Mar 23, 2020 | $1.07 | $1.22 | $0.97 | $1.21 | +11.01% | 116,900 |
| Mar 16, 2020 | $1.10 | $1.19 | $0.87 | $1.09 | -13.49% | 150,300 |
| Mar 9, 2020 | $1.59 | $1.67 | $1.18 | $1.26 | -27.59% | 181,800 |
| Mar 2, 2020 | $1.85 | $1.87 | $1.66 | $1.74 | -12.12% | 168,200 |
| Feb 24, 2020 | $2.07 | $2.16 | $1.85 | $1.98 | -11.21% | 187,000 |
| Feb 18, 2020 | $2.22 | $2.29 | $2.19 | $2.23 | 0.00% | 384,500 |
| Feb 10, 2020 | $2.17 | $2.33 | $2.17 | $2.23 | +2.76% | 863,600 |
| Feb 3, 2020 | $2.13 | $2.30 | $2.13 | $2.17 | -2.25% | 39,900 |
| Jan 27, 2020 | $2.23 | $2.29 | $2.17 | $2.22 | +0.91% | 224,600 |
| Jan 21, 2020 | $2.28 | $2.30 | $2.20 | $2.20 | -0.90% | 140,700 |
| Jan 13, 2020 | $2.41 | $2.41 | $2.20 | $2.22 | -8.64% | 76,400 |
| Jan 6, 2020 | $2.29 | $2.43 | $2.25 | $2.43 | +2.53% | 132,200 |
| Dec 30, 2019 | $2.32 | $2.39 | $2.27 | $2.37 | +3.95% | 173,600 |
| Dec 23, 2019 | $2.23 | $2.45 | $2.23 | $2.28 | -0.87% | 31,500 |
| Dec 16, 2019 | $2.46 | $2.56 | $2.28 | $2.30 | -2.13% | 481,300 |
| Dec 9, 2019 | $2.19 | $2.50 | $2.12 | $2.35 | +8.29% | 238,700 |
| Dec 2, 2019 | $2.18 | $2.21 | $2.06 | $2.17 | -0.46% | 258,500 |
| Nov 25, 2019 | $2.20 | $2.25 | $2.12 | $2.18 | +5.31% | 986,700 |
| Nov 18, 2019 | $2.18 | $2.21 | $2.06 | $2.07 | -2.82% | 1,676,600 |
| Nov 11, 2019 | $2.10 | $2.20 | $2.10 | $2.13 | +1.43% | 120,000 |
| Nov 4, 2019 | $2.13 | $2.20 | $2.06 | $2.10 | +2.44% | 111,400 |
| Oct 28, 2019 | $2.08 | $2.20 | $2.05 | $2.05 | -0.49% | 523,300 |
| Oct 21, 2019 | $2.12 | $2.18 | $2.05 | $2.06 | -2.83% | 429,700 |
| Oct 14, 2019 | $2.01 | $2.18 | $2.01 | $2.12 | +6.00% | 209,700 |
| Oct 7, 2019 | $1.65 | $2.01 | $1.65 | $2.00 | +21.21% | 741,400 |
| Sep 30, 2019 | $1.84 | $1.84 | $1.65 | $1.65 | -8.33% | 264,100 |
| Sep 23, 2019 | $1.86 | $1.86 | $1.78 | $1.80 | -3.23% | 108,200 |
| Sep 16, 2019 | $1.83 | $1.88 | $1.77 | $1.86 | -3.63% | 330,900 |
| Sep 9, 2019 | $1.66 | $1.94 | $1.66 | $1.93 | +15.57% | 15,200 |
| Sep 3, 2019 | $1.69 | $1.69 | $1.61 | $1.67 | +4.37% | 57,100 |
| Aug 26, 2019 | $1.70 | $1.70 | $1.60 | $1.60 | -6.43% | 48,300 |
| Aug 19, 2019 | $1.70 | $1.72 | $1.62 | $1.71 | +3.64% | 12,700 |
| Aug 12, 2019 | $1.76 | $1.76 | $1.62 | $1.65 | -5.71% | 1,442,700 |
| Aug 5, 2019 | $1.80 | $1.80 | $1.73 | $1.75 | -3.31% | 5,000 |
| Jul 29, 2019 | $1.91 | $1.93 | $1.81 | $1.81 | -8.59% | 27,100 |
| Jul 22, 2019 | $1.87 | $2.00 | $1.87 | $1.98 | +6.45% | 29,800 |
| Jul 15, 2019 | $1.92 | $1.92 | $1.86 | $1.86 | -3.12% | 4,100 |
| Jul 8, 2019 | $1.95 | $1.95 | $1.88 | $1.92 | -1.54% | 238,100 |
| Jul 1, 2019 | $1.82 | $1.95 | $1.82 | $1.95 | +7.14% | 23,800 |
| Jun 24, 2019 | $1.90 | $1.91 | $1.80 | $1.82 | +0.55% | 68,500 |
| Jun 17, 2019 | $1.80 | $1.87 | $1.80 | $1.81 | -4.23% | 88,800 |
| Jun 10, 2019 | $1.84 | $1.92 | $1.84 | $1.89 | +2.72% | 46,500 |
| Jun 3, 2019 | $1.83 | $1.94 | $1.83 | $1.84 | +0.55% | 27,800 |
| May 28, 2019 | $1.91 | $1.91 | $1.83 | $1.83 | -4.19% | 26,900 |
| May 20, 2019 | $1.90 | $1.95 | $1.86 | $1.91 | -4.02% | 55,400 |
| May 13, 2019 | $2.03 | $2.03 | $1.95 | $1.99 | -1.97% | 17,300 |
| May 6, 2019 | $2.08 | $2.08 | $2.00 | $2.03 | -1.46% | 270,400 |
| Apr 29, 2019 | $2.12 | $2.14 | $2.04 | $2.06 | +1.98% | 43,900 |
| Apr 22, 2019 | $2.15 | $2.21 | $1.98 | $2.02 | -7.76% | 50,300 |
| Apr 15, 2019 | $2.13 | $2.20 | $2.08 | $2.19 | 0.00% | 84,100 |
| Apr 8, 2019 | $2.01 | $2.19 | $2.01 | $2.19 | +8.42% | 149,400 |
| Apr 1, 2019 | $1.97 | $2.11 | $1.97 | $2.02 | +1.00% | 228,300 |
| Mar 25, 2019 | $1.98 | $2.01 | $1.95 | $2.00 | -0.99% | 10,100 |
| Mar 18, 2019 | $2.23 | $2.23 | $2.02 | $2.02 | -9.42% | 55,100 |
| Mar 11, 2019 | $2.01 | $2.23 | $2.01 | $2.23 | +7.21% | 40,700 |
| Mar 4, 2019 | $2.09 | $2.15 | $2.08 | $2.08 | -0.48% | 4,600 |
| Feb 25, 2019 | $2.07 | $2.24 | $1.99 | $2.09 | +5.03% | 178,800 |
| Feb 19, 2019 | $2.05 | $2.05 | $1.96 | $1.99 | +0.51% | 15,200 |
| Feb 11, 2019 | $2.11 | $2.11 | $1.94 | $1.98 | -6.16% | 253,200 |
| Feb 4, 2019 | $1.97 | $2.11 | $1.97 | $2.11 | +6.03% | 40,800 |
| Jan 28, 2019 | $2.15 | $2.15 | $1.98 | $1.99 | -3.86% | 99,900 |
| Jan 22, 2019 | $2.00 | $2.21 | $2.00 | $2.07 | +6.15% | 151,700 |
| Jan 14, 2019 | $1.95 | $1.95 | $1.95 | $1.95 | -2.99% | 95,600 |
| Jan 7, 2019 | $1.99 | $2.06 | $1.92 | $2.01 | +1.01% | 196,400 |
| Dec 31, 2018 | $1.85 | $1.99 | $1.81 | $1.99 | +8.15% | 17,400 |
| Dec 24, 2018 | $1.77 | $1.86 | $1.71 | $1.84 | +3.95% | 131,500 |
| Dec 17, 2018 | $1.89 | $1.93 | $1.77 | $1.77 | -6.84% | 90,700 |
| Dec 10, 2018 | $1.92 | $2.00 | $1.81 | $1.90 | -3.06% | 641,600 |
| Dec 3, 2018 | $2.09 | $2.09 | $1.94 | $1.96 | -6.22% | 207,800 |
| Nov 26, 2018 | $2.12 | $2.12 | $1.99 | $2.09 | +0.48% | 17,900 |
| Nov 19, 2018 | $2.02 | $2.09 | $2.00 | $2.08 | +2.97% | 18,700 |
| Nov 12, 2018 | $2.26 | $2.26 | $2.02 | $2.02 | -10.62% | 150,700 |
| Nov 5, 2018 | $2.24 | $2.28 | $2.24 | $2.26 | +2.73% | 35,100 |
| Oct 29, 2018 | $2.17 | $2.29 | $2.08 | $2.20 | +5.26% | 150,000 |
| Oct 22, 2018 | $2.09 | $2.15 | $2.08 | $2.09 | 0.00% | 26,900 |
| Oct 15, 2018 | $2.11 | $2.19 | $2.09 | $2.09 | -0.95% | 8,900 |
| Oct 8, 2018 | $2.16 | $2.19 | $2.10 | $2.11 | -1.86% | 12,500 |
| Oct 1, 2018 | $2.28 | $2.29 | $2.15 | $2.15 | -5.29% | 84,400 |
| Sep 24, 2018 | $2.31 | $2.35 | $2.18 | $2.27 | -3.40% | 344,900 |
| Sep 17, 2018 | $2.23 | $2.35 | $2.16 | $2.35 | +5.38% | 50,600 |
| Sep 10, 2018 | $2.25 | $2.29 | $2.20 | $2.23 | +3.24% | 41,700 |
| Sep 4, 2018 | $2.25 | $2.30 | $2.16 | $2.16 | -5.68% | 47,300 |
| Aug 27, 2018 | $2.38 | $2.38 | $2.29 | $2.29 | -3.78% | 47,400 |
| Aug 20, 2018 | $2.33 | $2.45 | $2.28 | $2.38 | +2.15% | 376,600 |
| Aug 13, 2018 | $2.39 | $2.39 | $2.25 | $2.33 | -4.90% | 154,200 |
| Aug 6, 2018 | $2.46 | $2.52 | $2.38 | $2.45 | -0.41% | 19,000 |
| Jul 30, 2018 | $2.50 | $2.52 | $2.45 | $2.46 | -1.60% | 32,900 |
| Jul 23, 2018 | $2.47 | $2.50 | $2.43 | $2.50 | +2.04% | 90,000 |
| Jul 16, 2018 | $2.44 | $2.52 | $2.38 | $2.45 | +0.41% | 3,900 |
| Jul 9, 2018 | $2.54 | $2.55 | $2.41 | $2.44 | +0.83% | 49,700 |
| Jul 2, 2018 | $2.49 | $2.49 | $2.42 | $2.42 | -2.81% | 8,800 |
| Jun 25, 2018 | $2.59 | $2.59 | $2.47 | $2.49 | 0.00% | 20,000 |
| Jun 18, 2018 | $2.56 | $2.56 | $2.48 | $2.49 | -2.73% | 67,000 |
| Jun 11, 2018 | $2.62 | $2.67 | $2.56 | $2.56 | -2.66% | 115,800 |
| Jun 4, 2018 | $2.64 | $2.69 | $2.62 | $2.63 | -0.38% | 8,900 |
| May 29, 2018 | $2.72 | $2.72 | $2.55 | $2.64 | -4.00% | 23,500 |
| May 21, 2018 | $2.80 | $2.86 | $2.70 | $2.75 | -1.79% | 80,700 |
| May 14, 2018 | $2.81 | $2.93 | $2.80 | $2.80 | -4.44% | 3,500 |
| May 7, 2018 | $2.79 | $2.93 | $2.75 | $2.93 | +2.09% | 16,000 |
| Apr 30, 2018 | $2.80 | $2.87 | $2.72 | $2.87 | +1.77% | 9,600 |
| Apr 23, 2018 | $3.01 | $3.01 | $2.82 | $2.82 | -4.73% | 186,500 |
| Apr 16, 2018 | $3.04 | $3.04 | $2.96 | $2.96 | -1.99% | 28,600 |
| Apr 9, 2018 | $2.98 | $3.04 | $2.96 | $3.02 | +2.72% | 124,000 |
| Apr 2, 2018 | $2.80 | $3.00 | $2.80 | $2.94 | +5.76% | 258,100 |
| Mar 26, 2018 | $2.91 | $2.94 | $2.78 | $2.78 | -3.47% | 179,000 |
| Mar 19, 2018 | $3.02 | $3.10 | $2.87 | $2.88 | +0.70% | 1,018,800 |
| Mar 12, 2018 | $2.85 | $2.94 | $2.83 | $2.86 | +0.70% | 430,300 |
| Mar 5, 2018 | $2.84 | $2.94 | $2.82 | $2.84 | +0.71% | 68,700 |
| Feb 26, 2018 | $2.92 | $2.98 | $2.82 | $2.82 | -2.76% | 356,400 |
| Feb 20, 2018 | $2.80 | $2.92 | $2.80 | $2.90 | +7.41% | 142,000 |
| Feb 12, 2018 | $2.68 | $2.79 | $2.59 | $2.70 | +0.75% | 90,700 |
| Feb 5, 2018 | $2.63 | $2.68 | $2.53 | $2.68 | +0.75% | 25,400 |
| Jan 29, 2018 | $2.82 | $2.92 | $2.66 | $2.66 | -10.44% | 49,600 |
| Jan 22, 2018 | $2.79 | $3.00 | $2.79 | $2.97 | +10.82% | 341,900 |
| Jan 16, 2018 | $2.70 | $2.82 | $2.67 | $2.68 | +4.28% | 64,500 |
| Jan 8, 2018 | $2.69 | $2.77 | $2.57 | $2.57 | -1.53% | 51,800 |
| Jan 2, 2018 | $2.74 | $2.79 | $2.61 | $2.61 | -4.74% | 48,900 |
| Dec 26, 2017 | $2.66 | $2.74 | $2.63 | $2.74 | +3.79% | 374,400 |
| Dec 18, 2017 | $2.69 | $2.73 | $2.64 | $2.64 | +1.15% | 353,500 |
| Dec 11, 2017 | $2.60 | $2.74 | $2.57 | $2.61 | +0.38% | 374,300 |
| Dec 4, 2017 | $2.54 | $2.60 | $2.49 | $2.60 | +1.96% | 214,300 |
| Nov 27, 2017 | $2.46 | $2.57 | $0.01 | $2.55 | +4.08% | 110,300 |
| Nov 20, 2017 | $2.44 | $2.45 | $2.42 | $2.45 | +3.38% | 85,800 |
| Nov 13, 2017 | $2.31 | $2.47 | $2.30 | $2.37 | -2.87% | 334,400 |
| Nov 6, 2017 | $2.35 | $2.44 | $2.35 | $2.44 | +3.83% | 435,500 |
| Oct 30, 2017 | $2.40 | $2.45 | $2.35 | $2.35 | -4.08% | 29,800 |
| Oct 23, 2017 | $2.56 | $2.62 | $2.45 | $2.45 | -4.30% | 28,900 |
| Oct 16, 2017 | $2.55 | $2.56 | $2.46 | $2.56 | +3.23% | 82,700 |
| Oct 9, 2017 | $2.42 | $2.56 | $2.42 | $2.48 | +2.48% | 530,500 |
| Oct 2, 2017 | $2.48 | $2.56 | $2.42 | $2.42 | -3.59% | 85,100 |
| Sep 25, 2017 | $2.55 | $2.55 | $2.48 | $2.51 | -1.57% | 350,300 |
| Sep 18, 2017 | $2.48 | $2.55 | $2.43 | $2.55 | +1.59% | 301,300 |
| Sep 11, 2017 | $2.44 | $2.57 | $2.37 | $2.51 | +4.58% | 49,300 |
| Sep 5, 2017 | $2.37 | $2.46 | $2.33 | $2.40 | -0.83% | 126,700 |
| Aug 28, 2017 | $2.45 | $2.50 | $2.40 | $2.42 | -0.41% | 296,000 |
| Aug 21, 2017 | $2.42 | $2.49 | $2.42 | $2.43 | +0.41% | 28,400 |
| Aug 14, 2017 | $2.61 | $2.65 | $2.42 | $2.42 | -3.59% | 9,300 |
| Aug 7, 2017 | $2.66 | $2.67 | $2.51 | $2.51 | -5.64% | 114,500 |
| Jul 31, 2017 | $2.61 | $2.70 | $2.61 | $2.66 | -5.00% | 58,100 |
| Jul 24, 2017 | $2.61 | $2.85 | $2.60 | $2.80 | +6.46% | 84,500 |
| Jul 17, 2017 | $2.70 | $2.72 | $2.62 | $2.63 | -1.50% | 7,300 |
| Jul 10, 2017 | $2.61 | $2.68 | $2.57 | $2.67 | +2.30% | 36,200 |
| Jul 3, 2017 | $2.60 | $2.65 | $2.60 | $2.61 | +1.95% | 20,500 |
| Jun 26, 2017 | $2.50 | $2.73 | $2.50 | $2.56 | +2.40% | 118,200 |
| Jun 19, 2017 | $2.58 | $2.70 | $2.50 | $2.50 | -1.19% | 169,600 |
| Jun 12, 2017 | $2.58 | $2.69 | $2.52 | $2.53 | -2.69% | 17,600 |
| Jun 5, 2017 | $2.65 | $2.84 | $2.59 | $2.60 | -7.47% | 50,000 |
| May 30, 2017 | $2.62 | $2.81 | $2.61 | $2.81 | +3.31% | 216,300 |
| May 22, 2017 | $2.71 | $2.85 | $2.63 | $2.72 | +0.37% | 138,300 |
| May 15, 2017 | $2.66 | $2.83 | $2.64 | $2.71 | +2.65% | 15,700 |
| May 8, 2017 | $2.66 | $2.66 | $2.64 | $2.64 | -1.12% | 19,800 |
| May 1, 2017 | $2.74 | $2.74 | $2.66 | $2.67 | -2.55% | 58,800 |
| Apr 24, 2017 | $2.75 | $2.86 | $2.74 | $2.74 | +4.58% | 535,900 |
| Apr 17, 2017 | $2.59 | $2.67 | $2.59 | $2.62 | 0.00% | 110,200 |
| Apr 10, 2017 | $2.65 | $2.68 | $2.62 | $2.62 | -0.38% | 29,900 |
| Apr 3, 2017 | $2.80 | $2.80 | $2.63 | $2.63 | -6.41% | 65,600 |
| Mar 27, 2017 | $2.78 | $2.81 | $2.78 | $2.81 | +1.08% | 15,600 |
| Mar 20, 2017 | $2.77 | $2.86 | $2.76 | $2.78 | -1.42% | 77,800 |
| Mar 13, 2017 | $2.84 | $2.84 | $2.71 | $2.82 | -0.70% | 810,500 |
| Mar 6, 2017 | $2.77 | $2.84 | $2.71 | $2.84 | +0.71% | 54,700 |
| Feb 27, 2017 | $2.82 | $2.85 | $2.77 | $2.82 | +1.81% | 118,500 |
| Feb 21, 2017 | $2.98 | $2.98 | $2.77 | $2.77 | -7.05% | 17,300 |
| Feb 13, 2017 | $2.83 | $2.98 | $2.83 | $2.98 | +5.30% | 197,300 |
| Feb 6, 2017 | $2.85 | $2.86 | $2.74 | $2.83 | -1.74% | 66,600 |
| Jan 30, 2017 | $2.79 | $2.88 | $2.73 | $2.88 | +1.05% | 24,200 |
| Jan 23, 2017 | $2.84 | $2.95 | $2.84 | $2.85 | +3.26% | 116,100 |
| Jan 17, 2017 | $2.86 | $2.86 | $2.74 | $2.76 | -2.13% | 21,700 |
| Jan 9, 2017 | $2.87 | $2.87 | $2.78 | $2.82 | -0.70% | 270,300 |
| Jan 3, 2017 | $2.89 | $2.89 | $2.82 | $2.84 | +5.97% | 67,200 |
| Dec 27, 2016 | $2.71 | $2.72 | $2.67 | $2.68 | -6.29% | 399,100 |
| Dec 19, 2016 | $2.73 | $2.90 | $2.69 | $2.86 | +2.51% | 141,900 |
| Dec 12, 2016 | $2.90 | $2.98 | $2.79 | $2.79 | -3.79% | 60,400 |
| Dec 5, 2016 | $2.74 | $3.02 | $2.72 | $2.90 | +8.21% | 1,357,400 |
| Nov 28, 2016 | $2.60 | $2.79 | $2.60 | $2.68 | +1.13% | 267,600 |
| Nov 21, 2016 | $2.60 | $2.65 | $2.60 | $2.65 | +2.32% | 240,200 |
| Nov 14, 2016 | $2.63 | $2.67 | $2.58 | $2.59 | +3.60% | 459,400 |
| Nov 7, 2016 | $2.26 | $2.53 | $2.25 | $2.50 | – | 544,300 |
Seasonality
BCLYF 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 | 4.7% | 1.3% | -7.0% | 3.9% | 3.5% | -2.2% | 2.8% | -1.2% | -2.9% | 1.9% | 9.3% | 3.7% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 5.0% | -9.1% | -12.9% | 12.3% | 5.3% | 10.4% | 2.8% | -6.1% | -8.0% | -6.9% | ||
| 2025 | 10.4% | 4.8% | -1.1% | 2.7% | 14.9% | 7.7% | 3.9% | -1.1% | 5.6% | 4.2% | 5.6% | 13.6% |
| 2024 | -2.6% | 10.8% | 13.7% | 11.6% | 5.8% | -5.5% | 15.8% | 0.3% | 0.7% | 1.3% | 8.9% | 0.3% |
| 2023 | 19.4% | -4.6% | -16.1% | 16.4% | -8.3% | 7.9% | -2.4% | -1.7% | 0.0% | -20.3% | 21.6% | 4.8% |
| 2022 | 4.7% | -6.4% | -18.6% | -8.0% | 16.4% | -13.1% | 1.6% | 6.2% | -24.9% | 12.8% | 16.8% | -2.1% |
| 2021 | 2.1% | 16.5% | 8.8% | -1.2% | 6.9% | -10.3% | 3.4% | 3.1% | 2.4% | 7.9% | -12.4% | 6.2% |
| 2020 | -5.5% | -7.5% | -37.9% | 4.1% | 18.0% | -13.2% | 0.8% | 9.8% | -14.5% | 8.9% | 37.0% | 4.3% |
| 2019 | 10.5% | 1.0% | -3.4% | 2.0% | -10.3% | -0.5% | -0.6% | -9.8% | 10.0% | 19.9% | 3.3% | 7.8% |
| 2018 | 0.7% | 6.9% | -4.9% | 1.8% | -8.8% | -3.5% | 1.2% | -9.1% | -0.9% | -4.4% | -3.7% | -9.1% |
| 2017 | 2.2% | 1.1% | 2.4% | -2.5% | -4.7% | -1.9% | 2.0% | -3.7% | 0.4% | -4.4% | 6.2% | 7.4% |