Brandywine Realty Trust (BDN) stock
BDNNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3064% below fair value
$2.98−0.04 (-1.32%)
Close on Oct 30, 2026Market cap $520.24MP/E –Yield 17.79%
Price history
Brandywine Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.98
-1.32% on the day
52-week range
$2.47 – $3.55
-15.9% from the high
Change over 52 weeks
-15.1%
From $3.51 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.95 | $3.05 | $2.87 | $2.98 | +1.02% | 11,946,530 |
| Oct 19, 2026 | $2.63 | $3.01 | $2.59 | $2.95 | +12.17% | 19,320,194 |
| Oct 12, 2026 | $2.67 | $2.73 | $2.53 | $2.63 | -1.87% | 9,103,862 |
| Oct 5, 2026 | $2.80 | $2.80 | $2.64 | $2.68 | -3.60% | 9,352,654 |
| Sep 28, 2026 | $2.85 | $2.87 | $2.72 | $2.78 | -2.80% | 7,958,819 |
| Sep 21, 2026 | $2.95 | $2.97 | $2.86 | $2.86 | -1.38% | 8,153,161 |
| Sep 14, 2026 | $3.00 | $3.02 | $2.86 | $2.90 | -3.65% | 11,550,167 |
| Sep 8, 2026 | $3.09 | $3.10 | $2.94 | $3.01 | -3.53% | 6,837,784 |
| Aug 31, 2026 | $3.05 | $3.14 | $2.97 | $3.12 | +1.96% | 9,288,140 |
| Aug 24, 2026 | $3.02 | $3.31 | $3.02 | $3.06 | +0.99% | 9,302,704 |
| Aug 17, 2026 | $3.08 | $3.09 | $2.97 | $3.03 | -1.94% | 5,931,485 |
| Aug 10, 2026 | $3.20 | $3.21 | $3.07 | $3.09 | -4.04% | 7,328,194 |
| Aug 3, 2026 | $3.08 | $3.30 | $3.08 | $3.22 | +5.92% | 13,859,497 |
| Jul 27, 2026 | $3.21 | $3.22 | $2.89 | $3.04 | -4.10% | 12,856,847 |
| Jul 20, 2026 | $3.15 | $3.28 | $3.02 | $3.17 | +0.96% | 11,148,043 |
| Jul 13, 2026 | $3.06 | $3.28 | $3.06 | $3.14 | +2.61% | 9,817,495 |
| Jul 6, 2026 | $3.25 | $3.35 | $3.04 | $3.06 | -5.56% | 8,860,453 |
| Jun 29, 2026 | $3.25 | $3.28 | $3.14 | $3.24 | -1.22% | 7,344,095 |
| Jun 22, 2026 | $3.07 | $3.29 | $3.07 | $3.28 | +6.15% | 11,269,838 |
| Jun 15, 2026 | $3.24 | $3.26 | $3.05 | $3.09 | -4.63% | 8,325,389 |
| Jun 8, 2026 | $3.20 | $3.31 | $3.17 | $3.24 | +2.21% | 8,483,579 |
| Jun 1, 2026 | $3.06 | $3.22 | $3.03 | $3.17 | +2.26% | 8,416,594 |
| May 26, 2026 | $2.99 | $3.14 | $2.99 | $3.10 | +3.33% | 6,944,433 |
| May 18, 2026 | $2.99 | $3.05 | $2.90 | $3.00 | +0.33% | 6,852,473 |
| May 11, 2026 | $3.12 | $3.15 | $2.94 | $2.99 | -3.86% | 7,325,132 |
| May 4, 2026 | $2.99 | $3.17 | $2.91 | $3.11 | +2.98% | 9,269,933 |
| Apr 27, 2026 | $3.03 | $3.10 | $2.97 | $3.02 | -1.31% | 11,602,509 |
| Apr 20, 2026 | $2.93 | $3.06 | $2.80 | $3.06 | +3.38% | 13,254,301 |
| Apr 13, 2026 | $2.62 | $2.97 | $2.61 | $2.96 | +11.28% | 10,385,302 |
| Apr 6, 2026 | $2.56 | $2.75 | $2.52 | $2.66 | +3.50% | 9,655,527 |
| Mar 30, 2026 | $2.51 | $2.72 | $2.47 | $2.57 | +4.05% | 12,641,555 |
| Mar 23, 2026 | $2.84 | $2.88 | $2.47 | $2.47 | -11.15% | 17,338,669 |
| Mar 16, 2026 | $2.94 | $2.99 | $2.78 | $2.78 | -4.14% | 17,039,185 |
| Mar 9, 2026 | $3.00 | $3.09 | $2.89 | $2.90 | -5.23% | 13,864,243 |
| Mar 2, 2026 | $3.14 | $3.20 | $3.00 | $3.06 | -4.08% | 15,726,310 |
| Feb 23, 2026 | $3.22 | $3.30 | $3.13 | $3.19 | -0.93% | 9,923,747 |
| Feb 17, 2026 | $3.17 | $3.24 | $3.03 | $3.22 | +2.22% | 9,815,947 |
| Feb 9, 2026 | $3.27 | $3.28 | $2.91 | $3.15 | -3.67% | 13,049,836 |
| Feb 2, 2026 | $2.81 | $3.31 | $2.79 | $3.27 | +15.55% | 16,463,093 |
| Jan 26, 2026 | $3.04 | $3.04 | $2.74 | $2.83 | -6.60% | 14,263,366 |
| Jan 20, 2026 | $3.04 | $3.16 | $3.00 | $3.03 | -2.26% | 11,128,190 |
| Jan 12, 2026 | $3.00 | $3.14 | $2.91 | $3.10 | +2.65% | 17,601,614 |
| Jan 5, 2026 | $2.97 | $3.04 | $2.88 | $3.02 | +2.37% | 52,290,211 |
| Dec 29, 2025 | $2.88 | $2.99 | $2.84 | $2.95 | +2.43% | 20,691,432 |
| Dec 22, 2025 | $3.01 | $3.03 | $2.83 | $2.88 | -4.00% | 16,321,992 |
| Dec 15, 2025 | $3.02 | $3.16 | $2.95 | $3.00 | -0.33% | 43,502,457 |
| Dec 8, 2025 | $3.09 | $3.09 | $2.98 | $3.01 | -2.90% | 18,146,137 |
| Dec 1, 2025 | $3.34 | $3.39 | $3.08 | $3.10 | -9.62% | 13,597,282 |
| Nov 24, 2025 | $3.35 | $3.46 | $3.28 | $3.43 | -0.87% | 12,362,346 |
| Nov 17, 2025 | $3.50 | $3.52 | $3.33 | $3.46 | -0.86% | 10,668,041 |
| Nov 10, 2025 | $3.39 | $3.55 | $3.34 | $3.49 | +2.95% | 12,281,503 |
| Nov 3, 2025 | $3.40 | $3.42 | $3.23 | $3.39 | -1.17% | 17,515,822 |
| Oct 27, 2025 | $3.70 | $3.70 | $3.43 | $3.43 | -7.30% | 15,231,049 |
| Oct 20, 2025 | $3.71 | $3.89 | $3.63 | $3.70 | +0.27% | 17,929,339 |
| Oct 13, 2025 | $3.65 | $3.84 | $3.59 | $3.69 | +1.93% | 11,791,987 |
| Oct 6, 2025 | $4.10 | $4.10 | $3.61 | $3.62 | -11.71% | 12,207,191 |
| Sep 29, 2025 | $4.39 | $4.41 | $4.09 | $4.10 | -5.96% | 14,291,903 |
| Sep 22, 2025 | $4.46 | $4.63 | $4.17 | $4.36 | -2.24% | 11,802,268 |
| Sep 15, 2025 | $4.55 | $4.61 | $4.40 | $4.46 | -1.76% | 13,127,341 |
| Sep 8, 2025 | $4.33 | $4.55 | $4.26 | $4.54 | +3.89% | 8,184,845 |
| Sep 2, 2025 | $4.21 | $4.42 | $4.17 | $4.37 | +2.58% | 7,569,858 |
| Aug 25, 2025 | $4.08 | $4.28 | $4.04 | $4.26 | +3.65% | 9,552,303 |
| Aug 18, 2025 | $4.04 | $4.20 | $3.95 | $4.11 | +2.24% | 13,409,845 |
| Aug 11, 2025 | $3.98 | $4.09 | $3.83 | $4.02 | +1.26% | 8,615,898 |
| Aug 4, 2025 | $3.82 | $4.10 | $3.79 | $3.97 | +4.20% | 13,352,211 |
| Jul 28, 2025 | $4.05 | $4.14 | $3.80 | $3.81 | -6.85% | 17,989,870 |
| Jul 21, 2025 | $4.19 | $4.36 | $4.03 | $4.09 | -1.92% | 14,767,911 |
| Jul 14, 2025 | $4.30 | $4.38 | $4.16 | $4.17 | -3.02% | 9,875,697 |
| Jul 7, 2025 | $4.11 | $4.36 | $4.02 | $4.30 | +3.61% | 13,049,667 |
| Jun 30, 2025 | $4.29 | $4.44 | $4.08 | $4.15 | -2.35% | 10,732,820 |
| Jun 23, 2025 | $4.37 | $4.46 | $4.13 | $4.25 | -2.97% | 14,221,590 |
| Jun 16, 2025 | $4.55 | $4.59 | $4.32 | $4.38 | -2.45% | 8,489,417 |
| Jun 9, 2025 | $4.49 | $4.63 | $4.45 | $4.49 | +0.67% | 10,732,065 |
| Jun 2, 2025 | $4.21 | $4.49 | $4.13 | $4.46 | +5.44% | 10,542,360 |
| May 26, 2025 | $4.09 | $4.26 | $4.07 | $4.23 | +3.17% | 10,625,885 |
| May 19, 2025 | $4.24 | $4.39 | $4.05 | $4.10 | -5.09% | 7,976,162 |
| May 12, 2025 | $4.33 | $4.35 | $4.15 | $4.32 | +3.10% | 8,608,833 |
| May 5, 2025 | $4.09 | $4.25 | $4.02 | $4.19 | +3.20% | 10,406,376 |
| Apr 28, 2025 | $4.02 | $4.13 | $3.88 | $4.06 | +0.74% | 10,509,975 |
| Apr 21, 2025 | $3.75 | $4.21 | $3.69 | $4.03 | +6.61% | 12,617,641 |
| Apr 14, 2025 | $3.65 | $3.84 | $3.59 | $3.78 | +5.29% | 10,619,971 |
| Apr 7, 2025 | $3.90 | $4.10 | $3.41 | $3.59 | -10.25% | 21,420,781 |
| Mar 31, 2025 | $4.41 | $4.52 | $3.83 | $4.00 | -9.91% | 13,683,002 |
| Mar 24, 2025 | $4.53 | $4.58 | $4.40 | $4.44 | -0.89% | 7,759,980 |
| Mar 17, 2025 | $4.57 | $4.67 | $4.48 | $4.48 | -1.10% | 12,849,099 |
| Mar 10, 2025 | $4.65 | $4.73 | $4.40 | $4.53 | -3.00% | 11,830,270 |
| Mar 3, 2025 | $5.04 | $5.09 | $4.57 | $4.67 | -7.52% | 14,701,056 |
| Feb 24, 2025 | $4.88 | $5.05 | $4.75 | $5.05 | +4.12% | 9,221,539 |
| Feb 18, 2025 | $4.88 | $5.03 | $4.81 | $4.85 | -0.61% | 7,033,993 |
| Feb 10, 2025 | $4.96 | $5.04 | $4.82 | $4.88 | -1.61% | 7,600,746 |
| Feb 3, 2025 | $5.33 | $5.44 | $4.81 | $4.96 | -9.65% | 19,076,391 |
| Jan 27, 2025 | $5.30 | $5.56 | $5.18 | $5.49 | +2.62% | 11,208,133 |
| Jan 21, 2025 | $5.37 | $5.56 | $5.21 | $5.35 | 0.00% | 11,905,490 |
| Jan 13, 2025 | $4.88 | $5.40 | $4.87 | $5.35 | +8.52% | 10,530,868 |
| Jan 6, 2025 | $5.70 | $5.75 | $4.91 | $4.93 | -12.90% | 11,612,725 |
| Dec 30, 2024 | $5.50 | $5.76 | $5.39 | $5.66 | +2.72% | 7,064,660 |
| Dec 23, 2024 | $5.38 | $5.72 | $5.29 | $5.51 | +2.23% | 4,378,070 |
| Dec 16, 2024 | $5.73 | $5.90 | $5.24 | $5.39 | -5.77% | 17,937,191 |
| Dec 9, 2024 | $5.68 | $5.84 | $5.47 | $5.72 | +1.78% | 8,010,697 |
| Dec 2, 2024 | $5.63 | $5.70 | $5.42 | $5.62 | +0.36% | 8,512,572 |
| Nov 25, 2024 | $5.63 | $5.88 | $5.58 | $5.60 | +0.90% | 9,738,794 |
| Nov 18, 2024 | $5.18 | $5.65 | $5.13 | $5.55 | +6.73% | 7,104,258 |
| Nov 11, 2024 | $5.45 | $5.56 | $5.12 | $5.20 | -4.06% | 7,308,599 |
| Nov 4, 2024 | $5.06 | $5.55 | $5.04 | $5.42 | +6.69% | 9,852,343 |
| Oct 28, 2024 | $5.23 | $5.37 | $5.05 | $5.08 | -1.93% | 9,076,898 |
| Oct 21, 2024 | $6.47 | $6.54 | $5.18 | $5.18 | -20.67% | 17,655,821 |
| Oct 14, 2024 | $5.69 | $6.54 | $5.67 | $6.53 | +14.96% | 13,134,260 |
| Oct 7, 2024 | $5.76 | $5.77 | $5.45 | $5.68 | -0.87% | 10,261,577 |
| Sep 30, 2024 | $5.30 | $5.86 | $5.29 | $5.73 | +7.50% | 17,737,430 |
| Sep 23, 2024 | $5.20 | $5.49 | $5.16 | $5.33 | +2.90% | 9,929,709 |
| Sep 16, 2024 | $5.46 | $5.52 | $5.17 | $5.18 | -3.36% | 14,734,467 |
| Sep 9, 2024 | $5.03 | $5.38 | $4.90 | $5.36 | +6.35% | 5,131,054 |
| Sep 3, 2024 | $5.20 | $5.23 | $5.01 | $5.04 | -3.63% | 4,468,502 |
| Aug 26, 2024 | $5.34 | $5.34 | $5.16 | $5.23 | -0.76% | 5,859,754 |
| Aug 19, 2024 | $5.06 | $5.35 | $5.06 | $5.27 | +4.56% | 5,473,757 |
| Aug 12, 2024 | $4.74 | $5.13 | $4.66 | $5.04 | +5.66% | 6,605,261 |
| Aug 5, 2024 | $4.65 | $4.94 | $4.56 | $4.77 | -2.85% | 7,017,655 |
| Jul 29, 2024 | $5.13 | $5.19 | $4.83 | $4.91 | -3.16% | 6,964,137 |
| Jul 22, 2024 | $4.61 | $5.09 | $4.60 | $5.07 | +9.74% | 8,889,432 |
| Jul 15, 2024 | $4.69 | $4.89 | $4.60 | $4.62 | -0.22% | 9,253,309 |
| Jul 8, 2024 | $4.35 | $4.71 | $4.28 | $4.63 | +7.42% | 6,749,807 |
| Jul 1, 2024 | $4.51 | $4.52 | $4.31 | $4.31 | -3.79% | 5,489,075 |
| Jun 24, 2024 | $4.58 | $4.65 | $4.32 | $4.48 | -1.32% | 8,581,926 |
| Jun 17, 2024 | $4.53 | $4.64 | $4.49 | $4.54 | -0.87% | 8,187,986 |
| Jun 10, 2024 | $4.51 | $4.78 | $4.41 | $4.58 | +0.88% | 5,754,874 |
| Jun 3, 2024 | $4.68 | $4.70 | $4.49 | $4.54 | -1.52% | 4,552,583 |
| May 28, 2024 | $4.80 | $4.80 | $4.41 | $4.61 | -0.22% | 7,740,846 |
| May 20, 2024 | $4.81 | $4.84 | $4.55 | $4.62 | -3.95% | 4,267,675 |
| May 13, 2024 | $4.76 | $5.05 | $4.76 | $4.81 | +2.12% | 4,437,564 |
| May 6, 2024 | $4.75 | $4.83 | $4.56 | $4.71 | +0.43% | 3,716,645 |
| Apr 29, 2024 | $4.53 | $4.91 | $4.52 | $4.69 | +4.92% | 7,737,304 |
| Apr 22, 2024 | $4.37 | $4.66 | $4.35 | $4.47 | +2.05% | 6,801,823 |
| Apr 15, 2024 | $4.38 | $4.47 | $4.17 | $4.38 | +0.46% | 9,562,206 |
| Apr 8, 2024 | $4.35 | $4.59 | $4.24 | $4.36 | +0.93% | 8,715,934 |
| Apr 1, 2024 | $4.82 | $4.83 | $4.23 | $4.32 | -10.00% | 9,828,095 |
| Mar 25, 2024 | $4.59 | $4.81 | $4.54 | $4.80 | +5.26% | 9,267,794 |
| Mar 18, 2024 | $4.37 | $4.90 | $4.33 | $4.56 | +4.35% | 12,855,340 |
| Mar 11, 2024 | $4.46 | $4.54 | $4.28 | $4.37 | -2.67% | 8,074,250 |
| Mar 4, 2024 | $4.31 | $4.54 | $4.13 | $4.49 | +4.42% | 9,140,238 |
| Feb 26, 2024 | $4.12 | $4.37 | $4.02 | $4.30 | +4.37% | 8,862,177 |
| Feb 20, 2024 | $4.19 | $4.24 | $4.07 | $4.12 | -2.60% | 7,022,955 |
| Feb 12, 2024 | $4.15 | $4.29 | $3.85 | $4.23 | +2.67% | 14,205,965 |
| Feb 5, 2024 | $4.22 | $4.28 | $3.99 | $4.12 | -4.41% | 13,486,281 |
| Jan 29, 2024 | $5.11 | $5.19 | $4.19 | $4.31 | -15.49% | 18,454,177 |
| Jan 22, 2024 | $5.11 | $5.33 | $4.99 | $5.10 | +0.39% | 8,546,001 |
| Jan 16, 2024 | $5.48 | $5.51 | $4.91 | $5.08 | -8.30% | 8,753,120 |
| Jan 8, 2024 | $5.50 | $5.67 | $5.39 | $5.54 | +0.54% | 10,811,065 |
| Jan 2, 2024 | $5.38 | $5.57 | $5.13 | $5.51 | +2.04% | 17,973,489 |
| Dec 26, 2023 | $5.35 | $5.50 | $5.27 | $5.40 | +2.27% | 7,616,269 |
| Dec 18, 2023 | $5.38 | $5.43 | $5.19 | $5.28 | -1.49% | 9,186,510 |
| Dec 11, 2023 | $4.94 | $5.64 | $4.81 | $5.36 | +7.63% | 20,345,573 |
| Dec 4, 2023 | $4.74 | $5.01 | $4.65 | $4.98 | +4.84% | 12,593,207 |
| Nov 27, 2023 | $4.02 | $4.90 | $3.94 | $4.75 | +17.00% | 13,917,103 |
| Nov 20, 2023 | $4.17 | $4.18 | $3.97 | $4.06 | -2.17% | 3,260,953 |
| Nov 13, 2023 | $3.76 | $4.42 | $3.62 | $4.15 | +8.07% | 8,656,252 |
| Nov 6, 2023 | $4.22 | $4.25 | $3.77 | $3.84 | -9.65% | 7,699,513 |
| Oct 30, 2023 | $3.84 | $4.32 | $3.65 | $4.25 | +13.33% | 10,226,368 |
| Oct 23, 2023 | $3.90 | $4.00 | $3.68 | $3.75 | -4.34% | 10,117,838 |
| Oct 16, 2023 | $4.11 | $4.35 | $3.92 | $3.92 | -2.97% | 8,862,530 |
| Oct 9, 2023 | $3.89 | $4.25 | $3.88 | $4.04 | +1.51% | 6,866,833 |
| Oct 2, 2023 | $4.54 | $4.57 | $3.78 | $3.98 | -12.33% | 12,921,660 |
| Sep 25, 2023 | $4.31 | $4.65 | $4.23 | $4.54 | +3.89% | 10,926,210 |
| Sep 18, 2023 | $5.00 | $5.06 | $4.25 | $4.37 | -12.95% | 13,585,629 |
| Sep 11, 2023 | $5.00 | $5.06 | $4.70 | $5.02 | +1.21% | 14,358,467 |
| Sep 5, 2023 | $5.02 | $5.08 | $4.87 | $4.96 | -2.75% | 6,871,704 |
| Aug 28, 2023 | $4.71 | $5.15 | $4.69 | $5.10 | +9.21% | 6,913,836 |
| Aug 21, 2023 | $4.65 | $4.89 | $4.54 | $4.67 | +0.86% | 5,753,991 |
| Aug 14, 2023 | $4.83 | $4.85 | $4.55 | $4.63 | -5.51% | 6,796,400 |
| Aug 7, 2023 | $4.96 | $5.07 | $4.77 | $4.90 | -1.21% | 6,873,287 |
| Jul 31, 2023 | $5.00 | $5.10 | $4.73 | $4.96 | -0.60% | 10,135,740 |
| Jul 24, 2023 | $4.61 | $5.03 | $4.50 | $4.99 | +7.78% | 11,586,352 |
| Jul 17, 2023 | $4.62 | $4.98 | $4.55 | $4.63 | 0.00% | 10,650,242 |
| Jul 10, 2023 | $4.60 | $4.84 | $4.55 | $4.63 | -0.43% | 8,877,730 |
| Jul 3, 2023 | $4.71 | $4.90 | $4.32 | $4.65 | 0.00% | 10,924,930 |
| Jun 26, 2023 | $4.12 | $4.77 | $4.12 | $4.65 | +13.41% | 20,109,677 |
| Jun 20, 2023 | $4.48 | $4.52 | $4.09 | $4.10 | -9.49% | 10,321,913 |
| Jun 12, 2023 | $4.46 | $4.61 | $4.32 | $4.53 | +2.26% | 13,968,465 |
| Jun 5, 2023 | $4.08 | $4.66 | $3.98 | $4.43 | +7.79% | 16,923,644 |
| May 30, 2023 | $3.75 | $4.14 | $3.74 | $4.11 | +10.78% | 11,904,342 |
| May 22, 2023 | $3.67 | $4.03 | $3.59 | $3.71 | +1.64% | 13,602,013 |
| May 15, 2023 | $3.60 | $3.75 | $3.45 | $3.65 | +0.83% | 15,110,942 |
| May 8, 2023 | $3.90 | $3.91 | $3.56 | $3.62 | -6.22% | 13,683,377 |
| May 1, 2023 | $3.92 | $3.98 | $3.42 | $3.86 | -1.78% | 18,919,362 |
| Apr 24, 2023 | $3.97 | $4.10 | $3.71 | $3.93 | -1.26% | 13,920,205 |
| Apr 17, 2023 | $4.05 | $4.50 | $3.94 | $3.98 | -1.73% | 15,470,382 |
| Apr 10, 2023 | $4.30 | $4.40 | $3.99 | $4.05 | -6.47% | 13,206,693 |
| Apr 3, 2023 | $4.75 | $4.85 | $4.22 | $4.33 | -8.46% | 11,568,990 |
| Mar 27, 2023 | $4.39 | $4.74 | $4.23 | $4.73 | +11.03% | 19,900,724 |
| Mar 20, 2023 | $4.46 | $4.78 | $3.97 | $4.26 | -4.05% | 21,062,453 |
| Mar 13, 2023 | $5.14 | $5.36 | $4.34 | $4.44 | -15.11% | 25,674,184 |
| Mar 6, 2023 | $5.92 | $5.97 | $5.14 | $5.23 | -11.05% | 11,991,878 |
| Feb 27, 2023 | $6.13 | $6.18 | $5.71 | $5.88 | -3.29% | 10,853,348 |
| Feb 21, 2023 | $6.43 | $6.47 | $5.98 | $6.08 | -6.32% | 6,604,964 |
| Feb 13, 2023 | $6.59 | $6.74 | $6.42 | $6.49 | -2.11% | 7,529,875 |
| Feb 6, 2023 | $6.80 | $6.89 | $6.51 | $6.63 | -4.05% | 8,521,180 |
| Jan 30, 2023 | $6.35 | $7.25 | $6.31 | $6.91 | +7.13% | 18,833,864 |
| Jan 23, 2023 | $6.32 | $6.46 | $6.05 | $6.45 | +2.38% | 8,764,684 |
| Jan 17, 2023 | $6.59 | $6.64 | $6.11 | $6.30 | -3.82% | 6,942,346 |
| Jan 9, 2023 | $6.16 | $6.64 | $5.94 | $6.55 | +5.82% | 9,174,552 |
| Jan 3, 2023 | $6.26 | $6.40 | $5.98 | $6.19 | +0.65% | 9,270,368 |
| Dec 27, 2022 | $6.23 | $6.37 | $5.98 | $6.15 | -0.97% | 8,477,284 |
| Dec 19, 2022 | $6.18 | $6.26 | $5.96 | $6.21 | +0.81% | 8,185,230 |
| Dec 12, 2022 | $6.34 | $6.62 | $6.05 | $6.16 | -2.38% | 21,044,504 |
| Dec 5, 2022 | $6.66 | $6.68 | $6.10 | $6.31 | -6.38% | 13,353,439 |
| Nov 28, 2022 | $6.66 | $7.12 | $6.51 | $6.74 | +0.30% | 8,761,459 |
| Nov 21, 2022 | $6.44 | $6.72 | $6.36 | $6.72 | +3.70% | 5,142,491 |
| Nov 14, 2022 | $6.84 | $6.85 | $6.24 | $6.48 | -5.95% | 10,414,613 |
| Nov 7, 2022 | $6.75 | $7.00 | $6.30 | $6.89 | +3.14% | 13,444,485 |
| Oct 31, 2022 | $6.55 | $6.75 | $6.28 | $6.68 | +1.06% | 8,746,524 |
| Oct 24, 2022 | $6.29 | $6.63 | $6.20 | $6.61 | +4.75% | 11,070,084 |
| Oct 17, 2022 | $6.41 | $6.66 | $6.00 | $6.31 | +1.12% | 19,087,592 |
| Oct 10, 2022 | $6.16 | $6.54 | $5.95 | $6.24 | +1.63% | 15,080,925 |
| Oct 3, 2022 | $6.89 | $7.18 | $6.05 | $6.14 | -9.04% | 13,414,575 |
| Sep 26, 2022 | $7.42 | $7.44 | $6.69 | $6.75 | -10.00% | 13,104,141 |
| Sep 19, 2022 | $8.17 | $8.27 | $7.25 | $7.50 | -9.53% | 8,997,258 |
| Sep 12, 2022 | $8.51 | $8.61 | $8.00 | $8.29 | -1.19% | 10,248,422 |
| Sep 6, 2022 | $8.01 | $8.46 | $7.82 | $8.39 | +5.14% | 5,413,335 |
| Aug 29, 2022 | $8.04 | $8.19 | $7.85 | $7.98 | -1.12% | 9,267,664 |
| Aug 22, 2022 | $8.56 | $8.56 | $8.06 | $8.07 | -6.81% | 6,498,691 |
| Aug 15, 2022 | $8.82 | $8.93 | $8.59 | $8.66 | -2.15% | 9,572,089 |
| Aug 8, 2022 | $8.62 | $9.00 | $8.29 | $8.85 | +3.87% | 11,488,555 |
| Aug 1, 2022 | $9.28 | $9.33 | $8.40 | $8.52 | -8.88% | 8,477,286 |
| Jul 25, 2022 | $9.47 | $9.69 | $9.03 | $9.35 | -0.74% | 8,774,439 |
| Jul 18, 2022 | $9.19 | $9.60 | $9.11 | $9.42 | +3.18% | 6,308,491 |
| Jul 11, 2022 | $9.20 | $9.27 | $8.85 | $9.13 | -1.08% | 6,037,867 |
| Jul 5, 2022 | $9.46 | $9.67 | $9.21 | $9.23 | -5.24% | 5,297,915 |
| Jun 27, 2022 | $9.89 | $10.16 | $9.45 | $9.74 | -0.92% | 8,886,901 |
| Jun 21, 2022 | $9.61 | $9.94 | $9.36 | $9.83 | +3.36% | 6,214,519 |
| Jun 13, 2022 | $10.09 | $10.11 | $9.23 | $9.51 | -8.12% | 9,016,898 |
| Jun 6, 2022 | $10.98 | $11.07 | $10.25 | $10.35 | -4.61% | 8,006,271 |
| May 31, 2022 | $11.12 | $11.23 | $10.76 | $10.85 | -3.47% | 4,979,591 |
| May 23, 2022 | $10.85 | $11.27 | $10.50 | $11.24 | +5.24% | 5,680,898 |
| May 16, 2022 | $10.88 | $11.31 | $10.45 | $10.68 | -1.29% | 7,663,432 |
| May 9, 2022 | $11.30 | $11.32 | $10.43 | $10.82 | -5.17% | 9,488,469 |
| May 2, 2022 | $11.74 | $11.95 | $11.24 | $11.41 | -2.23% | 7,971,008 |
| Apr 25, 2022 | $12.53 | $12.63 | $11.63 | $11.67 | -7.67% | 8,499,113 |
| Apr 18, 2022 | $12.71 | $13.17 | $12.56 | $12.64 | -0.71% | 7,157,806 |
| Apr 11, 2022 | $12.82 | $12.97 | $12.52 | $12.73 | -0.55% | 6,095,756 |
| Apr 4, 2022 | $14.15 | $14.16 | $12.49 | $12.80 | -9.54% | 9,613,149 |
| Mar 28, 2022 | $13.99 | $14.55 | $13.83 | $14.15 | +1.07% | 8,917,984 |
| Mar 21, 2022 | $13.55 | $14.00 | $13.46 | $14.00 | +3.47% | 7,919,180 |
| Mar 14, 2022 | $13.47 | $13.69 | $13.09 | $13.53 | +1.50% | 8,274,477 |
| Mar 7, 2022 | $13.60 | $13.78 | $13.28 | $13.33 | -1.99% | 6,965,925 |
| Feb 28, 2022 | $13.16 | $13.65 | $12.98 | $13.60 | +1.64% | 7,904,973 |
| Feb 22, 2022 | $13.41 | $13.48 | $12.36 | $13.38 | -0.37% | 6,711,129 |
| Feb 14, 2022 | $13.30 | $13.72 | $13.05 | $13.43 | +1.13% | 9,134,215 |
| Feb 7, 2022 | $12.98 | $13.52 | $12.82 | $13.28 | +2.31% | 9,326,268 |
| Jan 31, 2022 | $12.71 | $13.51 | $12.60 | $12.98 | +1.17% | 10,163,971 |
| Jan 24, 2022 | $12.90 | $13.32 | $12.23 | $12.83 | -2.36% | 9,563,997 |
| Jan 18, 2022 | $14.02 | $14.27 | $13.11 | $13.14 | -8.18% | 6,297,232 |
| Jan 10, 2022 | $14.69 | $14.77 | $14.13 | $14.31 | -2.59% | 10,368,665 |
| Jan 3, 2022 | $13.52 | $14.88 | $13.47 | $14.69 | +9.46% | 11,511,778 |
| Dec 27, 2021 | $13.51 | $13.72 | $13.33 | $13.42 | -0.74% | 7,431,863 |
| Dec 20, 2021 | $13.27 | $13.60 | $12.80 | $13.52 | +0.90% | 4,130,257 |
| Dec 13, 2021 | $13.39 | $13.81 | $13.06 | $13.40 | -0.59% | 12,729,551 |
| Dec 6, 2021 | $13.47 | $14.03 | $13.41 | $13.48 | +1.66% | 7,259,073 |
| Nov 29, 2021 | $13.69 | $13.71 | $12.75 | $13.26 | -2.57% | 9,894,253 |
| Nov 22, 2021 | $14.16 | $14.47 | $13.33 | $13.61 | -3.82% | 6,414,821 |
| Nov 15, 2021 | $14.32 | $14.67 | $13.93 | $14.15 | -0.63% | 6,587,804 |
| Nov 8, 2021 | $14.17 | $14.34 | $13.87 | $14.24 | +0.56% | 4,892,091 |
| Nov 1, 2021 | $13.25 | $14.18 | $13.22 | $14.16 | +6.87% | 6,267,324 |
| Oct 25, 2021 | $13.82 | $13.91 | $13.11 | $13.25 | -4.26% | 9,062,397 |
| Oct 18, 2021 | $13.99 | $14.23 | $13.78 | $13.84 | -1.63% | 4,625,365 |
| Oct 11, 2021 | $13.70 | $14.31 | $13.65 | $14.07 | +3.08% | 5,268,689 |
| Oct 4, 2021 | $13.75 | $13.94 | $13.20 | $13.65 | -0.87% | 7,539,693 |
| Sep 27, 2021 | $13.62 | $13.88 | $13.42 | $13.77 | +1.85% | 9,941,131 |
| Sep 20, 2021 | $13.12 | $13.66 | $12.97 | $13.52 | +1.81% | 7,268,224 |
| Sep 13, 2021 | $13.33 | $13.64 | $13.23 | $13.28 | +0.23% | 10,074,435 |
| Sep 7, 2021 | $14.02 | $14.15 | $13.22 | $13.25 | -5.36% | 7,943,253 |
| Aug 30, 2021 | $14.18 | $14.18 | $13.67 | $14.00 | -1.41% | 11,069,742 |
| Aug 23, 2021 | $13.54 | $14.32 | $13.47 | $14.20 | +5.19% | 11,709,606 |
| Aug 16, 2021 | $13.71 | $13.88 | $13.17 | $13.50 | -2.17% | 10,479,224 |
| Aug 9, 2021 | $13.70 | $13.97 | $13.57 | $13.80 | +0.29% | 5,307,263 |
| Aug 2, 2021 | $14.04 | $14.32 | $13.25 | $13.76 | -1.43% | 6,976,758 |
| Jul 26, 2021 | $14.02 | $14.23 | $13.71 | $13.96 | -0.14% | 11,933,913 |
| Jul 19, 2021 | $13.70 | $14.60 | $13.37 | $13.98 | +0.22% | 10,314,757 |
| Jul 12, 2021 | $13.96 | $14.24 | $13.86 | $13.95 | 0.00% | 9,102,581 |
| Jul 6, 2021 | $13.76 | $13.95 | $13.21 | $13.95 | 0.00% | 8,654,142 |
| Jun 28, 2021 | $14.11 | $14.13 | $13.50 | $13.95 | -1.41% | 9,611,902 |
| Jun 21, 2021 | $14.10 | $14.57 | $14.05 | $14.15 | +0.86% | 27,359,349 |
| Jun 14, 2021 | $14.99 | $15.09 | $14.03 | $14.03 | -6.22% | 9,681,713 |
| Jun 7, 2021 | $14.65 | $15.17 | $14.64 | $14.96 | +2.54% | 7,084,269 |
| Jun 1, 2021 | $14.11 | $14.74 | $14.08 | $14.59 | +3.77% | 5,252,576 |
| May 24, 2021 | $14.02 | $14.22 | $13.88 | $14.06 | +1.08% | 6,665,187 |
| May 17, 2021 | $13.60 | $14.02 | $13.31 | $13.91 | +2.28% | 6,121,462 |
| May 10, 2021 | $13.83 | $13.95 | $13.12 | $13.60 | -1.02% | 6,826,935 |
| May 3, 2021 | $13.69 | $13.87 | $13.24 | $13.74 | +1.55% | 8,305,271 |
| Apr 26, 2021 | $13.31 | $13.80 | $13.29 | $13.53 | +2.34% | 8,564,198 |
| Apr 19, 2021 | $13.21 | $13.42 | $13.05 | $13.22 | +0.38% | 10,737,592 |
| Apr 12, 2021 | $12.82 | $13.29 | $12.72 | $13.17 | +3.54% | 8,741,692 |
| Apr 5, 2021 | $13.30 | $13.34 | $12.66 | $12.72 | -3.71% | 9,209,252 |
| Mar 29, 2021 | $13.25 | $13.39 | $12.79 | $13.21 | -0.60% | 7,512,631 |
| Mar 22, 2021 | $13.19 | $13.35 | $12.45 | $13.29 | -0.15% | 10,095,212 |
| Mar 15, 2021 | $13.96 | $14.03 | $13.30 | $13.31 | -4.18% | 11,379,793 |
| Mar 8, 2021 | $13.01 | $13.91 | $12.90 | $13.89 | +7.42% | 10,035,464 |
| Mar 1, 2021 | $12.42 | $13.04 | $12.32 | $12.93 | +5.72% | 9,938,384 |
| Feb 22, 2021 | $11.82 | $12.83 | $11.80 | $12.23 | +3.64% | 13,492,320 |
| Feb 16, 2021 | $12.04 | $12.10 | $11.63 | $11.80 | -1.58% | 6,890,176 |
| Feb 8, 2021 | $11.54 | $12.06 | $11.51 | $11.99 | +4.44% | 6,720,516 |
| Feb 1, 2021 | $11.08 | $11.63 | $10.63 | $11.48 | +4.36% | 17,448,523 |
| Jan 25, 2021 | $11.24 | $11.74 | $10.91 | $11.00 | -3.25% | 10,635,354 |
| Jan 19, 2021 | $12.03 | $12.07 | $11.15 | $11.37 | -4.45% | 7,478,899 |
| Jan 11, 2021 | $11.35 | $12.01 | $11.21 | $11.90 | +4.20% | 6,196,354 |
| Jan 4, 2021 | $12.00 | $12.05 | $11.21 | $11.42 | -4.11% | 8,322,115 |
| Dec 28, 2020 | $11.79 | $11.97 | $11.55 | $11.91 | +1.28% | 5,463,300 |
| Dec 21, 2020 | $11.52 | $11.96 | $11.42 | $11.76 | -0.08% | 4,310,637 |
| Dec 14, 2020 | $11.89 | $12.39 | $11.65 | $11.77 | +2.71% | 11,131,532 |
| Dec 7, 2020 | $11.82 | $11.90 | $11.39 | $11.46 | -3.45% | 7,288,212 |
| Nov 30, 2020 | $11.31 | $12.08 | $11.13 | $11.87 | +3.31% | 7,569,652 |
| Nov 23, 2020 | $11.15 | $12.02 | $11.02 | $11.49 | +4.55% | 7,616,963 |
| Nov 16, 2020 | $11.22 | $11.36 | $10.61 | $10.99 | +2.23% | 11,001,990 |
| Nov 9, 2020 | $9.38 | $10.80 | $9.38 | $10.75 | +24.85% | 14,149,496 |
| Nov 2, 2020 | $8.87 | $9.27 | $8.58 | $8.61 | -1.71% | 7,403,634 |
| Oct 26, 2020 | $9.80 | $9.82 | $8.55 | $8.76 | -11.34% | 14,131,836 |
| Oct 19, 2020 | $10.24 | $10.25 | $9.55 | $9.88 | -3.23% | 10,415,005 |
| Oct 12, 2020 | $10.53 | $10.77 | $10.00 | $10.21 | -4.31% | 9,206,798 |
| Oct 5, 2020 | $10.92 | $11.02 | $10.55 | $10.67 | -1.39% | 8,970,132 |
| Sep 28, 2020 | $10.19 | $10.90 | $10.13 | $10.82 | +8.74% | 8,680,385 |
| Sep 21, 2020 | $10.19 | $10.29 | $9.54 | $9.95 | -4.33% | 10,146,823 |
| Sep 14, 2020 | $10.40 | $11.29 | $10.32 | $10.40 | +0.87% | 14,015,189 |
| Sep 8, 2020 | $11.07 | $11.16 | $10.29 | $10.31 | -7.95% | 6,528,267 |
| Aug 31, 2020 | $11.38 | $11.59 | $10.77 | $11.20 | -1.75% | 9,274,032 |
| Aug 24, 2020 | $10.88 | $11.55 | $10.79 | $11.40 | +5.07% | 7,686,737 |
| Aug 17, 2020 | $11.23 | $11.28 | $10.64 | $10.85 | -3.56% | 3,689,284 |
| Aug 10, 2020 | $11.55 | $12.01 | $11.15 | $11.25 | -2.26% | 5,248,948 |
| Aug 3, 2020 | $10.79 | $11.51 | $10.53 | $11.51 | +6.28% | 7,035,533 |
| Jul 27, 2020 | $10.60 | $11.31 | $10.37 | $10.83 | +1.59% | 9,437,137 |
| Jul 20, 2020 | $10.55 | $11.16 | $10.11 | $10.66 | 0.00% | 15,626,339 |
| Jul 13, 2020 | $10.55 | $11.01 | $10.34 | $10.66 | +2.01% | 13,536,509 |
| Jul 6, 2020 | $11.16 | $11.31 | $9.76 | $10.45 | -3.60% | 13,543,223 |
| Jun 29, 2020 | $11.00 | $11.42 | $10.60 | $10.84 | +0.09% | 54,216,420 |
| Jun 22, 2020 | $10.31 | $11.13 | $9.57 | $10.83 | +4.54% | 26,538,892 |
| Jun 15, 2020 | $10.23 | $11.55 | $10.14 | $10.36 | -3.63% | 12,745,417 |
| Jun 8, 2020 | $11.69 | $12.24 | $10.16 | $10.75 | -6.28% | 10,307,566 |
| Jun 1, 2020 | $9.67 | $12.06 | $9.60 | $11.47 | +18.86% | 10,753,529 |
| May 26, 2020 | $9.76 | $10.66 | $9.48 | $9.65 | +4.66% | 8,162,924 |
| May 18, 2020 | $8.80 | $9.76 | $8.79 | $9.22 | +7.58% | 8,013,787 |
| May 11, 2020 | $10.22 | $10.29 | $7.89 | $8.57 | -17.44% | 16,182,423 |
| May 4, 2020 | $10.40 | $10.64 | $9.78 | $10.38 | -1.89% | 12,951,576 |
| Apr 27, 2020 | $10.04 | $11.56 | $9.94 | $10.58 | +6.65% | 9,201,232 |
| Apr 20, 2020 | $10.41 | $10.57 | $9.35 | $9.92 | -6.15% | 10,123,373 |
| Apr 13, 2020 | $11.34 | $11.78 | $10.39 | $10.57 | -8.01% | 6,985,566 |
| Apr 6, 2020 | $9.51 | $11.57 | $9.28 | $11.49 | +25.30% | 7,440,621 |
| Mar 30, 2020 | $10.47 | $10.74 | $8.62 | $9.17 | -11.57% | 10,805,465 |
| Mar 23, 2020 | $8.12 | $10.63 | $7.48 | $10.37 | +26.16% | 16,762,582 |
| Mar 16, 2020 | $10.16 | $10.81 | $8.04 | $8.22 | -29.74% | 14,725,188 |
| Mar 9, 2020 | $13.33 | $13.54 | $10.40 | $11.70 | -18.24% | 11,029,136 |
| Mar 2, 2020 | $13.65 | $14.72 | $13.51 | $14.31 | +5.38% | 8,574,840 |
| Feb 24, 2020 | $15.64 | $15.91 | $13.09 | $13.58 | -14.43% | 11,167,435 |
| Feb 18, 2020 | $16.18 | $16.25 | $15.79 | $15.87 | -1.92% | 5,084,971 |
| Feb 10, 2020 | $15.99 | $16.18 | $15.82 | $16.18 | +1.57% | 8,782,660 |
| Feb 3, 2020 | $15.64 | $15.99 | $15.62 | $15.93 | +1.98% | 10,199,161 |
| Jan 27, 2020 | $15.98 | $16.23 | $15.44 | $15.62 | -2.98% | 15,702,575 |
| Jan 21, 2020 | $15.82 | $16.10 | $15.78 | $16.10 | +1.77% | 8,058,007 |
| Jan 13, 2020 | $15.48 | $15.90 | $15.48 | $15.82 | +2.26% | 6,828,830 |
| Jan 6, 2020 | $15.73 | $15.91 | $15.36 | $15.47 | -1.78% | 10,538,899 |
| Dec 30, 2019 | $15.63 | $15.80 | $15.44 | $15.75 | +0.77% | 7,313,535 |
| Dec 23, 2019 | $15.71 | $15.81 | $15.54 | $15.63 | -0.26% | 5,938,361 |
| Dec 16, 2019 | $14.77 | $15.79 | $14.75 | $15.67 | +6.09% | 11,597,692 |
| Dec 9, 2019 | $15.39 | $15.47 | $14.54 | $14.77 | -4.15% | 7,864,018 |
| Dec 2, 2019 | $15.43 | $15.48 | $15.09 | $15.41 | -0.13% | 6,398,719 |
| Nov 25, 2019 | $15.19 | $15.66 | $15.14 | $15.43 | +1.92% | 6,194,141 |
| Nov 18, 2019 | $15.31 | $15.38 | $14.86 | $15.14 | -1.05% | 6,333,789 |
| Nov 11, 2019 | $15.27 | $15.40 | $15.08 | $15.30 | +0.33% | 4,799,277 |
| Nov 4, 2019 | $15.42 | $15.58 | $15.09 | $15.25 | -1.29% | 5,469,520 |
| Oct 28, 2019 | $14.89 | $15.45 | $14.81 | $15.45 | +3.97% | 6,641,848 |
| Oct 21, 2019 | $14.64 | $15.00 | $14.55 | $14.86 | +1.85% | 6,531,371 |
| Oct 14, 2019 | $14.52 | $14.76 | $14.34 | $14.59 | +0.76% | 6,186,285 |
| Oct 7, 2019 | $14.67 | $14.87 | $14.36 | $14.48 | -1.70% | 12,371,949 |
| Sep 30, 2019 | $15.17 | $15.25 | $14.48 | $14.73 | -2.96% | 6,309,776 |
| Sep 23, 2019 | $14.74 | $15.19 | $14.62 | $15.18 | +1.95% | 3,693,585 |
| Sep 16, 2019 | $14.74 | $15.07 | $14.66 | $14.89 | +1.09% | 4,640,215 |
| Sep 9, 2019 | $14.55 | $15.07 | $14.43 | $14.73 | +1.38% | 6,257,673 |
| Sep 3, 2019 | $14.34 | $14.64 | $14.29 | $14.53 | +1.25% | 5,357,847 |
| Aug 26, 2019 | $14.37 | $14.46 | $14.03 | $14.35 | +0.56% | 5,001,682 |
| Aug 19, 2019 | $14.50 | $14.58 | $14.24 | $14.27 | -0.83% | 4,720,098 |
| Aug 12, 2019 | $14.59 | $14.63 | $14.09 | $14.39 | -1.77% | 6,961,930 |
| Aug 5, 2019 | $14.46 | $15.06 | $14.08 | $14.65 | +0.55% | 10,537,565 |
| Jul 29, 2019 | $14.73 | $14.93 | $14.55 | $14.57 | -0.88% | 7,260,963 |
| Jul 22, 2019 | $14.37 | $14.84 | $14.19 | $14.70 | +2.44% | 7,233,826 |
| Jul 15, 2019 | $14.63 | $14.67 | $14.35 | $14.35 | -1.78% | 5,799,283 |
| Jul 8, 2019 | $14.60 | $14.90 | $14.53 | $14.61 | +0.34% | 4,935,800 |
| Jul 1, 2019 | $14.47 | $14.68 | $14.22 | $14.56 | +1.68% | 3,297,432 |
| Jun 24, 2019 | $15.12 | $15.16 | $14.19 | $14.32 | -4.79% | 7,385,646 |
| Jun 17, 2019 | $15.22 | $15.69 | $15.04 | $15.04 | -1.18% | 7,881,266 |
| Jun 10, 2019 | $15.59 | $15.59 | $15.14 | $15.22 | -2.37% | 8,004,716 |
| Jun 3, 2019 | $15.14 | $15.79 | $14.91 | $15.59 | +3.18% | 9,407,322 |
| May 28, 2019 | $15.12 | $15.16 | $14.77 | $15.11 | +0.47% | 9,802,179 |
| May 20, 2019 | $14.85 | $15.09 | $14.61 | $15.04 | +1.08% | 8,091,677 |
| May 13, 2019 | $14.79 | $15.08 | $14.79 | $14.88 | -0.80% | 7,271,852 |
| May 6, 2019 | $15.22 | $15.41 | $14.69 | $15.00 | -2.22% | 13,499,690 |
| Apr 29, 2019 | $15.43 | $15.56 | $15.14 | $15.34 | -0.39% | 7,773,232 |
| Apr 22, 2019 | $15.24 | $15.66 | $15.02 | $15.40 | +0.98% | 7,726,827 |
| Apr 15, 2019 | $16.10 | $16.13 | $15.16 | $15.25 | -5.22% | 6,427,712 |
| Apr 8, 2019 | $16.03 | $16.09 | $15.77 | $16.09 | +0.44% | 5,089,318 |
| Apr 1, 2019 | $15.92 | $16.13 | $15.69 | $16.02 | +1.01% | 7,884,590 |
| Mar 25, 2019 | $15.47 | $15.94 | $15.27 | $15.86 | +2.59% | 7,771,208 |
| Mar 18, 2019 | $15.55 | $15.73 | $15.26 | $15.46 | -0.64% | 6,192,083 |
| Mar 11, 2019 | $15.63 | $15.77 | $15.40 | $15.56 | -0.06% | 7,797,979 |
| Mar 4, 2019 | $15.63 | $15.86 | $15.46 | $15.57 | 0.00% | 6,199,197 |
| Feb 25, 2019 | $15.82 | $15.97 | $15.37 | $15.57 | -2.01% | 8,288,158 |
| Feb 19, 2019 | $15.92 | $16.18 | $15.60 | $15.89 | -0.50% | 7,185,365 |
| Feb 11, 2019 | $15.91 | $16.08 | $15.73 | $15.97 | +0.50% | 8,226,487 |
| Feb 4, 2019 | $15.21 | $15.90 | $14.99 | $15.89 | +6.22% | 11,610,508 |
| Jan 28, 2019 | $14.86 | $15.35 | $14.63 | $14.96 | +0.54% | 11,755,843 |
| Jan 22, 2019 | $14.23 | $14.93 | $14.16 | $14.88 | +4.64% | 11,188,594 |
| Jan 14, 2019 | $13.80 | $14.26 | $13.50 | $14.22 | +2.52% | 11,313,451 |
| Jan 7, 2019 | $13.05 | $13.96 | $13.02 | $13.87 | +5.40% | 11,771,230 |
| Dec 31, 2018 | $12.95 | $13.24 | $12.40 | $13.16 | +1.78% | 10,716,844 |
| Dec 24, 2018 | $12.69 | $13.01 | $12.32 | $12.93 | +1.09% | 7,394,228 |
| Dec 17, 2018 | $13.66 | $13.71 | $12.67 | $12.79 | -6.30% | 11,595,454 |
| Dec 10, 2018 | $14.00 | $14.04 | $13.54 | $13.65 | -2.64% | 10,203,474 |
| Dec 3, 2018 | $14.39 | $14.43 | $13.69 | $14.02 | -1.75% | 7,292,571 |
| Nov 26, 2018 | $14.18 | $14.30 | $13.93 | $14.27 | +1.28% | 7,382,098 |
| Nov 19, 2018 | $14.22 | $14.33 | $13.93 | $14.09 | -1.19% | 3,740,762 |
| Nov 12, 2018 | $14.42 | $14.56 | $13.92 | $14.26 | -0.97% | 6,249,626 |
| Nov 5, 2018 | $14.17 | $14.60 | $14.17 | $14.40 | +1.84% | 6,044,028 |
| Oct 29, 2018 | $14.23 | $14.37 | $13.97 | $14.14 | +0.14% | 6,489,233 |
| Oct 22, 2018 | $14.36 | $14.68 | $13.92 | $14.12 | -1.81% | 9,614,122 |
| Oct 15, 2018 | $14.42 | $14.81 | $14.27 | $14.38 | -0.96% | 8,869,634 |
| Oct 8, 2018 | $15.08 | $15.37 | $14.37 | $14.52 | -3.59% | 5,752,342 |
| Oct 1, 2018 | $15.72 | $15.74 | $14.90 | $15.06 | -4.20% | 8,674,609 |
| Sep 24, 2018 | $16.19 | $16.22 | $15.52 | $15.72 | -3.14% | 5,029,181 |
| Sep 17, 2018 | $16.39 | $16.58 | $16.03 | $16.23 | -1.16% | 5,735,813 |
| Sep 10, 2018 | $16.57 | $16.68 | $16.19 | $16.42 | -0.30% | 5,159,323 |
| Sep 4, 2018 | $16.75 | $16.94 | $16.43 | $16.47 | -1.73% | 5,096,982 |
| Aug 27, 2018 | $16.66 | $16.89 | $16.43 | $16.76 | +0.42% | 6,425,184 |
| Aug 20, 2018 | $16.93 | $17.00 | $16.54 | $16.69 | -1.30% | 4,160,892 |
| Aug 13, 2018 | $16.49 | $16.93 | $16.30 | $16.91 | +2.61% | 5,262,773 |
| Aug 6, 2018 | $16.70 | $16.79 | $16.46 | $16.48 | -0.84% | 5,287,140 |
| Jul 30, 2018 | $15.99 | $16.69 | $15.88 | $16.62 | +3.81% | 7,367,377 |
| Jul 23, 2018 | $16.10 | $16.21 | $15.95 | $16.01 | -1.11% | 7,698,015 |
| Jul 16, 2018 | $16.86 | $16.89 | $16.18 | $16.19 | -4.31% | 7,747,885 |
| Jul 9, 2018 | $17.17 | $17.23 | $16.79 | $16.92 | -1.17% | 7,422,312 |
| Jul 2, 2018 | $16.81 | $17.21 | $16.52 | $17.12 | +1.42% | 4,921,371 |
| Jun 25, 2018 | $16.73 | $17.08 | $16.50 | $16.88 | +1.08% | 8,416,376 |
| Jun 18, 2018 | $16.23 | $16.72 | $16.13 | $16.70 | +2.58% | 8,826,683 |
| Jun 11, 2018 | $16.23 | $16.52 | $16.01 | $16.28 | -0.91% | 12,398,122 |
| Jun 4, 2018 | $16.38 | $16.47 | $16.15 | $16.43 | +0.67% | 8,812,453 |
| May 29, 2018 | $15.80 | $16.39 | $15.80 | $16.32 | +2.71% | 8,167,507 |
| May 21, 2018 | $15.75 | $16.06 | $15.59 | $15.89 | +1.60% | 7,793,332 |
| May 14, 2018 | $16.46 | $16.50 | $15.45 | $15.64 | -4.75% | 9,149,085 |
| May 7, 2018 | $16.32 | $16.81 | $16.32 | $16.42 | +1.11% | 6,621,466 |
| Apr 30, 2018 | $16.26 | $16.31 | $15.88 | $16.24 | +0.31% | 5,495,657 |
| Apr 23, 2018 | $15.47 | $16.24 | $15.26 | $16.19 | +4.32% | 8,150,178 |
| Apr 16, 2018 | $15.49 | $16.25 | $15.22 | $15.52 | +0.13% | 11,302,563 |
| Apr 9, 2018 | $15.39 | $15.64 | $15.26 | $15.50 | +1.04% | 5,917,247 |
| Apr 2, 2018 | $15.87 | $15.89 | $15.23 | $15.34 | -3.40% | 7,741,353 |
| Mar 26, 2018 | $15.45 | $15.97 | $15.21 | $15.88 | +3.66% | 5,023,306 |
| Mar 19, 2018 | $16.14 | $16.18 | $15.26 | $15.32 | -5.08% | 8,021,636 |
| Mar 12, 2018 | $16.35 | $16.35 | $15.94 | $16.14 | -1.28% | 7,678,762 |
| Mar 5, 2018 | $15.61 | $16.39 | $15.60 | $16.35 | +4.21% | 6,479,813 |
| Feb 26, 2018 | $16.50 | $16.50 | $15.45 | $15.69 | -4.68% | 8,220,002 |
| Feb 20, 2018 | $16.46 | $16.58 | $16.11 | $16.46 | -0.36% | 5,287,746 |
| Feb 12, 2018 | $16.18 | $16.56 | $15.50 | $16.52 | +2.23% | 7,755,290 |
| Feb 5, 2018 | $17.42 | $17.59 | $15.76 | $16.16 | -7.76% | 10,887,300 |
| Jan 29, 2018 | $17.81 | $17.99 | $17.36 | $17.52 | -2.01% | 10,386,746 |
| Jan 22, 2018 | $17.47 | $18.10 | $17.37 | $17.88 | +2.82% | 8,634,340 |
| Jan 16, 2018 | $17.26 | $17.47 | $17.12 | $17.39 | +1.10% | 6,799,074 |
| Jan 8, 2018 | $17.56 | $17.63 | $17.20 | $17.20 | -3.32% | 5,681,046 |
| Jan 2, 2018 | $18.19 | $18.29 | $17.63 | $17.79 | -2.20% | 5,119,968 |
| Dec 26, 2017 | $18.18 | $18.30 | $18.11 | $18.19 | +0.22% | 4,269,836 |
| Dec 18, 2017 | $18.51 | $18.69 | $17.97 | $18.15 | -1.52% | 10,858,217 |
| Dec 11, 2017 | $17.86 | $18.45 | $17.80 | $18.43 | +3.37% | 10,327,415 |
| Dec 4, 2017 | $17.68 | $17.95 | $16.93 | $17.83 | +3.48% | 10,986,123 |
| Nov 27, 2017 | $17.43 | $17.47 | $17.04 | $17.23 | -1.15% | 4,985,272 |
| Nov 20, 2017 | $17.37 | $17.55 | $17.29 | $17.43 | +0.11% | 3,319,193 |
| Nov 13, 2017 | $17.72 | $17.82 | $17.29 | $17.41 | -1.47% | 4,666,132 |
| Nov 6, 2017 | $17.47 | $17.83 | $17.45 | $17.67 | +0.97% | 4,674,350 |
| Oct 30, 2017 | $17.51 | $17.69 | $17.29 | $17.50 | +0.34% | 4,926,711 |
| Oct 23, 2017 | $17.36 | $17.63 | $17.24 | $17.44 | +0.58% | 8,633,564 |
| Oct 16, 2017 | $18.11 | $18.18 | $17.12 | $17.34 | -4.20% | 8,560,862 |
| Oct 9, 2017 | $17.82 | $18.17 | $17.77 | $18.10 | +1.57% | 5,083,745 |
| Oct 2, 2017 | $17.55 | $17.95 | $17.46 | $17.82 | +1.89% | 8,366,472 |
| Sep 25, 2017 | $17.30 | $17.62 | $17.24 | $17.49 | +1.22% | 9,342,136 |
| Sep 18, 2017 | $17.06 | $17.46 | $16.88 | $17.28 | +1.41% | 9,029,427 |
| Sep 11, 2017 | $16.79 | $17.16 | $16.71 | $17.04 | +1.97% | 4,791,821 |
| Sep 5, 2017 | $17.32 | $17.34 | $16.69 | $16.71 | -3.24% | 4,866,480 |
| Aug 28, 2017 | $17.12 | $17.31 | $16.62 | $17.27 | +0.99% | 4,638,879 |
| Aug 21, 2017 | $16.65 | $17.20 | $16.60 | $17.10 | +2.76% | 5,643,399 |
| Aug 14, 2017 | $16.67 | $16.94 | $16.58 | $16.64 | +0.36% | 4,364,350 |
| Aug 7, 2017 | $16.98 | $16.98 | $16.49 | $16.58 | -2.30% | 5,299,354 |
| Jul 31, 2017 | $16.75 | $17.13 | $16.65 | $16.97 | +1.19% | 5,523,198 |
| Jul 24, 2017 | $16.91 | $17.03 | $16.63 | $16.77 | -0.83% | 6,414,619 |
| Jul 17, 2017 | $17.13 | $17.43 | $16.88 | $16.91 | -1.23% | 7,367,622 |
| Jul 10, 2017 | $17.12 | $17.22 | $16.77 | $17.12 | +0.94% | 6,766,841 |
| Jul 3, 2017 | $17.58 | $17.69 | $16.82 | $16.96 | -3.25% | 5,358,532 |
| Jun 26, 2017 | $17.65 | $17.83 | $17.06 | $17.53 | -0.68% | 11,252,550 |
| Jun 19, 2017 | $17.50 | $17.74 | $17.27 | $17.65 | +1.20% | 5,872,352 |
| Jun 12, 2017 | $17.25 | $17.78 | $17.24 | $17.44 | +0.98% | 8,983,564 |
| Jun 5, 2017 | $17.43 | $17.56 | $17.22 | $17.27 | -1.31% | 7,877,078 |
| May 30, 2017 | $17.44 | $17.61 | $17.24 | $17.50 | +0.34% | 5,065,619 |
| May 22, 2017 | $17.39 | $17.67 | $17.32 | $17.44 | +0.46% | 3,366,884 |
| May 15, 2017 | $17.03 | $17.53 | $16.51 | $17.36 | +2.06% | 6,268,580 |
| May 8, 2017 | $17.02 | $17.12 | $16.50 | $17.01 | -0.12% | 8,406,535 |
| May 1, 2017 | $17.02 | $17.15 | $16.54 | $17.03 | +0.35% | 4,649,450 |
| Apr 24, 2017 | $17.16 | $17.25 | $16.73 | $16.97 | -0.47% | 6,655,100 |
| Apr 17, 2017 | $16.77 | $17.40 | $16.65 | $17.05 | +1.91% | 6,567,735 |
| Apr 10, 2017 | $16.60 | $17.12 | $16.54 | $16.73 | +0.84% | 3,177,271 |
| Apr 3, 2017 | $16.08 | $16.73 | $15.99 | $16.59 | +2.22% | 6,501,565 |
| Mar 27, 2017 | $16.20 | $16.33 | $15.88 | $16.23 | -0.12% | 6,074,797 |
| Mar 20, 2017 | $16.22 | $16.51 | $16.11 | $16.25 | +0.12% | 6,532,375 |
| Mar 13, 2017 | $15.77 | $16.25 | $15.66 | $16.23 | +3.11% | 4,951,819 |
| Mar 6, 2017 | $16.54 | $16.54 | $15.68 | $15.74 | -5.24% | 3,218,121 |
| Feb 27, 2017 | $16.75 | $16.92 | $16.38 | $16.61 | -0.54% | 5,386,625 |
| Feb 21, 2017 | $16.29 | $16.72 | $16.23 | $16.70 | +2.39% | 3,572,733 |
| Feb 13, 2017 | $16.46 | $16.49 | $15.91 | $16.31 | -0.73% | 5,899,487 |
| Feb 6, 2017 | $16.11 | $16.43 | $15.88 | $16.43 | +1.92% | 4,065,031 |
| Jan 30, 2017 | $16.18 | $16.48 | $15.63 | $16.12 | -0.43% | 7,277,340 |
| Jan 23, 2017 | $16.28 | $16.73 | $16.12 | $16.19 | -0.80% | 4,819,639 |
| Jan 17, 2017 | $16.06 | $16.37 | $15.98 | $16.32 | +2.13% | 4,283,001 |
| Jan 9, 2017 | $16.77 | $16.79 | $15.81 | $15.98 | -4.43% | 6,785,453 |
| Jan 3, 2017 | $16.51 | $16.98 | $16.33 | $16.72 | +1.27% | 4,896,505 |
| Dec 27, 2016 | $15.96 | $16.52 | $15.77 | $16.51 | +3.71% | 3,467,574 |
| Dec 19, 2016 | $16.03 | $16.31 | $15.80 | $15.92 | +1.40% | 5,652,570 |
| Dec 12, 2016 | $15.79 | $15.98 | $15.39 | $15.70 | -1.01% | 6,719,268 |
| Dec 5, 2016 | $15.27 | $16.00 | $15.17 | $15.86 | +4.20% | 5,269,408 |
| Nov 28, 2016 | $15.15 | $15.54 | $14.99 | $15.22 | +0.33% | 4,997,833 |
| Nov 21, 2016 | $15.03 | $15.25 | $14.85 | $15.17 | +1.34% | 2,990,514 |
| Nov 14, 2016 | $14.70 | $15.29 | $14.65 | $14.97 | – | 5,853,383 |
Seasonality
BDN 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 | 0.9% | -1.8% | -4.6% | -0.4% | -0.2% | 1.6% | 2.8% | -0.2% | -4.0% | -4.6% | 6.7% | 0.5% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -0.4% | 12.7% | -15.0% | 15.3% | 2.3% | 2.3% | -1.6% | -0.7% | -7.3% | 9.6% | ||
| 2025 | 0.8% | -8.0% | -11.7% | -8.1% | 6.8% | 1.4% | -3.4% | 6.5% | -2.1% | -16.0% | 0.0% | -14.9% |
| 2024 | -9.8% | -9.3% | 11.6% | -2.2% | 1.5% | -2.8% | 16.4% | 3.8% | 4.0% | -4.3% | 10.5% | 0.0% |
| 2023 | 10.0% | -10.2% | -19.7% | -13.3% | -0.8% | 19.2% | 13.0% | -1.0% | -9.2% | -14.7% | 19.3% | 21.1% |
| 2022 | -2.9% | 3.7% | 6.1% | -16.3% | -4.5% | -13.5% | -1.1% | -14.1% | -15.9% | -0.2% | 5.3% | -11.0% |
| 2021 | -6.1% | 11.2% | 5.6% | 6.3% | 3.9% | -2.5% | 3.2% | -0.6% | -3.3% | 0.1% | -3.0% | 4.4% |
| 2020 | 0.4% | -13.1% | -22.5% | 8.3% | -13.5% | 12.8% | 1.2% | 2.8% | -7.1% | -13.8% | 27.1% | 7.0% |
| 2019 | 18.7% | 4.5% | 0.9% | -1.8% | -1.8% | -5.2% | 4.4% | -2.7% | 5.6% | 2.2% | 1.0% | 2.1% |
| 2018 | -0.4% | -12.7% | 1.4% | 2.6% | 0.9% | 3.8% | -1.3% | 1.6% | -6.2% | -9.5% | 1.5% | -9.8% |
| 2017 | -1.5% | 3.5% | -2.6% | 5.6% | 2.7% | 0.6% | -3.2% | 2.2% | 1.8% | 0.9% | -1.5% | 5.6% |