Bio Green Med Solution, Inc. (BGMSP) stock
BGMSPOTCWholesale-Durable Goods, NECFiscal year ends December 31Also trades as BGMS
$2.41+0.00 (0.00%)
Close on Oct 19, 2026Market cap $5.96MP/E –Yield –
Price history
Bio Green Med Solution share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$2.41
0.00% on the day
52-week range
$0.30 – $14.00
-82.8% from the high
Change over 52 weeks
-62.3%
From $6.40 on Oct 17, 2025
Average volume
385
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $2.41 | $2.41 | $2.41 | $2.41 | 0.00% | 100 |
| Oct 12, 2026 | $2.80 | $2.80 | $2.16 | $2.41 | -15.34% | 5,153 |
| Oct 5, 2026 | $2.80 | $2.86 | $2.80 | $2.85 | +1.79% | 3,210 |
| Sep 28, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 195 |
| Sep 21, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | 0.00% | 0 |
| Sep 14, 2026 | $2.85 | $2.85 | $2.80 | $2.80 | -0.36% | 600 |
| Sep 8, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Aug 31, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | 0.00% | 0 |
| Aug 24, 2026 | $3.00 | $3.00 | $2.78 | $2.81 | -6.33% | 1,930 |
| Aug 17, 2026 | $3.04 | $3.04 | $3.00 | $3.00 | -1.32% | 301 |
| Aug 10, 2026 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Aug 3, 2026 | $2.84 | $3.04 | $2.84 | $3.04 | +7.10% | 205 |
| Jul 27, 2026 | $3.00 | $3.00 | $2.49 | $2.84 | -18.90% | 5,515 |
| Jul 20, 2026 | $1.79 | $4.02 | $1.25 | $3.50 | +160.90% | 10,948 |
| Jul 13, 2026 | $1.50 | $1.60 | $1.34 | $1.34 | -10.57% | 1,561 |
| Jul 6, 2026 | $1.18 | $1.50 | $1.18 | $1.50 | +30.34% | 2,201 |
| Jun 29, 2026 | $1.10 | $1.15 | $0.85 | $1.15 | +39.15% | 2,606 |
| Jun 22, 2026 | $0.827 | $0.827 | $0.827 | $0.827 | 0.00% | 0 |
| Jun 15, 2026 | $0.70 | $0.827 | $0.70 | $0.827 | +18.14% | 137 |
| Jun 8, 2026 | $0.75 | $0.75 | $0.70 | $0.70 | +0.82% | 5,197 |
| Jun 1, 2026 | $1.00 | $1.00 | $0.6701 | $0.6943 | -26.92% | 382 |
| May 26, 2026 | $1.39 | $1.39 | $0.95 | $0.95 | -20.83% | 4,750 |
| May 18, 2026 | $1.45 | $1.45 | $0.92 | $1.20 | -17.24% | 1,553 |
| May 11, 2026 | $0.9013 | $1.45 | $0.9013 | $1.45 | +60.89% | 1,686 |
| May 4, 2026 | $1.05 | $1.30 | $0.90 | $0.9013 | -14.17% | 2,582 |
| Apr 27, 2026 | $1.30 | $1.80 | $0.9449 | $1.05 | 0.00% | 1,737 |
| Apr 20, 2026 | $1.15 | $1.30 | $1.05 | $1.05 | -8.70% | 365 |
| Apr 13, 2026 | $0.9745 | $1.15 | $0.90 | $1.15 | +18.01% | 4,902 |
| Apr 6, 2026 | $0.30 | $1.00 | $0.30 | $0.9745 | +224.83% | 18,183 |
| Mar 30, 2026 | $0.9436 | $1.00 | $0.30 | $0.30 | -72.73% | 7,685 |
| Mar 23, 2026 | $1.44 | $1.45 | $1.10 | $1.10 | -23.61% | 993 |
| Mar 16, 2026 | $2.90 | $3.10 | $1.44 | $1.44 | -54.29% | 31,996 |
| Mar 9, 2026 | $3.15 | $3.40 | $2.64 | $3.15 | 0.00% | 10,369 |
| Mar 2, 2026 | $3.16 | $3.60 | $3.02 | $3.15 | -4.55% | 5,469 |
| Feb 23, 2026 | $3.10 | $3.70 | $3.10 | $3.30 | +6.45% | 4,012 |
| Feb 17, 2026 | $3.48 | $3.80 | $3.10 | $3.10 | -10.92% | 1,304 |
| Feb 9, 2026 | $3.72 | $3.72 | $3.48 | $3.48 | -6.70% | 4,375 |
| Feb 2, 2026 | $3.80 | $4.15 | $3.50 | $3.73 | +5.97% | 3,790 |
| Jan 26, 2026 | $3.32 | $3.55 | $2.97 | $3.52 | +3.99% | 6,875 |
| Jan 20, 2026 | $3.63 | $3.90 | $3.39 | $3.39 | -6.75% | 2,857 |
| Jan 12, 2026 | $3.88 | $4.27 | $3.63 | $3.63 | -1.89% | 8,925 |
| Jan 5, 2026 | $3.50 | $4.40 | $3.20 | $3.70 | +2.49% | 29,531 |
| Dec 29, 2025 | $4.20 | $4.20 | $2.98 | $3.61 | -14.05% | 5,977 |
| Dec 22, 2025 | $3.13 | $4.50 | $3.00 | $4.20 | +29.23% | 20,919 |
| Dec 15, 2025 | $3.40 | $3.40 | $2.95 | $3.25 | -4.41% | 2,254 |
| Dec 8, 2025 | $4.00 | $4.00 | $3.15 | $3.40 | -18.47% | 13,845 |
| Dec 1, 2025 | $3.75 | $4.84 | $3.42 | $4.17 | +3.99% | 23,633 |
| Nov 24, 2025 | $4.99 | $4.99 | $3.56 | $4.01 | -19.64% | 2,575 |
| Nov 17, 2025 | $5.16 | $5.49 | $4.88 | $4.99 | -4.41% | 2,891 |
| Nov 10, 2025 | $5.74 | $6.00 | $5.14 | $5.22 | -9.84% | 1,942 |
| Nov 3, 2025 | $5.88 | $6.13 | $5.79 | $5.79 | +3.21% | 3,019 |
| Oct 27, 2025 | $6.25 | $6.25 | $4.82 | $5.61 | -3.28% | 9,158 |
| Oct 20, 2025 | $6.72 | $14.00 | $4.72 | $5.80 | -9.38% | 200,767 |
| Oct 13, 2025 | $5.59 | $6.47 | $5.00 | $6.40 | +14.53% | 15,444 |
| Oct 6, 2025 | $5.88 | $6.38 | $5.26 | $5.59 | -4.97% | 9,277 |
| Sep 29, 2025 | $5.90 | $7.50 | $5.70 | $5.88 | -2.00% | 23,512 |
| Sep 22, 2025 | $6.39 | $8.50 | $5.65 | $6.00 | -6.98% | 36,241 |
| Sep 15, 2025 | $5.15 | $6.45 | $4.97 | $6.45 | +22.86% | 29,334 |
| Sep 8, 2025 | $5.04 | $6.67 | $4.80 | $5.25 | +9.38% | 21,880 |
| Sep 2, 2025 | $5.10 | $5.10 | $4.67 | $4.80 | -5.88% | 5,071 |
| Aug 25, 2025 | $5.35 | $5.65 | $4.55 | $5.10 | -5.38% | 35,628 |
| Aug 18, 2025 | $5.91 | $5.91 | $4.81 | $5.39 | -8.80% | 1,883 |
| Aug 11, 2025 | $4.33 | $7.40 | $4.07 | $5.91 | +36.49% | 73,568 |
| Aug 4, 2025 | $4.24 | $4.82 | $4.04 | $4.33 | +6.65% | 5,048 |
| Jul 28, 2025 | $4.59 | $4.59 | $4.06 | $4.06 | -16.12% | 3,057 |
| Jul 21, 2025 | $5.50 | $5.50 | $4.42 | $4.84 | -11.88% | 34,608 |
| Jul 14, 2025 | $4.91 | $6.80 | $4.91 | $5.49 | +11.86% | 79,721 |
| Jul 7, 2025 | $5.91 | $6.40 | $4.85 | $4.91 | -13.86% | 51,766 |
| Jun 30, 2025 | $5.49 | $5.81 | $5.25 | $5.70 | +3.83% | 6,475 |
| Jun 23, 2025 | $5.45 | $5.85 | $5.05 | $5.49 | +3.58% | 21,723 |
| Jun 16, 2025 | $5.60 | $5.60 | $5.00 | $5.30 | -5.36% | 431 |
| Jun 9, 2025 | $5.60 | $5.80 | $5.00 | $5.60 | -0.16% | 14,216 |
| Jun 2, 2025 | $4.50 | $6.20 | $4.00 | $5.61 | +40.23% | 12,513 |
| May 27, 2025 | $3.89 | $4.00 | $3.60 | $4.00 | +6.67% | 2,169 |
| May 19, 2025 | $3.96 | $4.19 | $3.45 | $3.75 | -5.30% | 2,070 |
| May 12, 2025 | $4.05 | $4.39 | $3.55 | $3.96 | -2.22% | 3,320 |
| May 5, 2025 | $3.74 | $4.05 | $3.74 | $4.05 | +8.29% | 103 |
| Apr 28, 2025 | $4.80 | $5.40 | $3.74 | $3.74 | -25.20% | 4,197 |
| Apr 21, 2025 | $4.47 | $5.00 | $4.40 | $5.00 | +8.93% | 2,200 |
| Apr 14, 2025 | $4.20 | $4.59 | $4.20 | $4.59 | -0.22% | 520 |
| Apr 7, 2025 | $3.40 | $5.42 | $3.29 | $4.60 | +33.72% | 13,590 |
| Mar 31, 2025 | $5.10 | $5.58 | $3.32 | $3.44 | -36.76% | 9,884 |
| Mar 24, 2025 | $6.05 | $6.60 | $5.32 | $5.44 | -11.69% | 4,774 |
| Mar 17, 2025 | $6.00 | $6.71 | $5.60 | $6.16 | +6.76% | 4,261 |
| Mar 10, 2025 | $9.81 | $9.81 | $5.10 | $5.77 | -40.82% | 30,739 |
| Mar 3, 2025 | $7.59 | $17.00 | $4.84 | $9.75 | +38.10% | 158,683 |
| Feb 24, 2025 | $7.01 | $9.57 | $6.40 | $7.06 | -4.47% | 48,197 |
| Feb 18, 2025 | $5.17 | $9.59 | $4.43 | $7.39 | +33.39% | 33,404 |
| Feb 10, 2025 | $6.60 | $6.60 | $5.54 | $5.54 | -17.93% | 2,188 |
| Feb 3, 2025 | $6.79 | $7.55 | $6.75 | $6.75 | -10.24% | 3,897 |
| Jan 27, 2025 | $7.50 | $8.17 | $7.40 | $7.52 | -11.53% | 18,987 |
| Jan 21, 2025 | $8.93 | $9.45 | $6.60 | $8.50 | 0.00% | 81,689 |
| Jan 13, 2025 | $7.80 | $9.78 | $7.20 | $8.50 | +11.84% | 56,103 |
| Jan 6, 2025 | $7.50 | $9.98 | $6.92 | $7.60 | -9.52% | 93,044 |
| Dec 30, 2024 | $6.47 | $9.15 | $6.20 | $8.40 | +29.83% | 33,685 |
| Dec 23, 2024 | $6.47 | $6.47 | $6.47 | $6.47 | +6.94% | 117 |
| Dec 16, 2024 | $5.63 | $6.05 | $5.21 | $6.05 | +4.31% | 1,396 |
| Dec 9, 2024 | $5.85 | $6.45 | $5.20 | $5.80 | -10.36% | 2,125 |
| Dec 2, 2024 | $6.50 | $6.98 | $6.47 | $6.47 | -4.15% | 681 |
| Nov 25, 2024 | $6.94 | $6.94 | $6.70 | $6.75 | -2.74% | 396 |
| Nov 18, 2024 | $6.61 | $6.94 | $5.58 | $6.94 | +4.99% | 876 |
| Nov 11, 2024 | $6.10 | $7.07 | $6.10 | $6.61 | -6.64% | 1,475 |
| Nov 4, 2024 | $7.50 | $7.50 | $6.82 | $7.08 | -5.60% | 850 |
| Oct 28, 2024 | $7.20 | $7.50 | $7.17 | $7.50 | +2.74% | 1,834 |
| Oct 21, 2024 | $7.30 | $7.91 | $6.49 | $7.30 | 0.00% | 4,333 |
| Oct 14, 2024 | $6.81 | $8.00 | $6.32 | $7.30 | +7.20% | 5,906 |
| Oct 7, 2024 | $7.49 | $7.49 | $6.81 | $6.81 | -2.71% | 799 |
| Sep 30, 2024 | $7.00 | $7.73 | $6.05 | $7.00 | 0.00% | 3,204 |
| Sep 23, 2024 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Sep 16, 2024 | $7.73 | $7.73 | $7.00 | $7.00 | -9.44% | 500 |
| Sep 9, 2024 | $8.00 | $8.65 | $7.72 | $7.73 | -3.50% | 1,406 |
| Sep 3, 2024 | $8.01 | $8.01 | $8.01 | $8.01 | 0.00% | 0 |
| Aug 26, 2024 | $8.53 | $9.70 | $7.94 | $8.01 | -17.85% | 6,394 |
| Aug 19, 2024 | $9.50 | $9.75 | $8.85 | $9.75 | -1.52% | 2,665 |
| Aug 12, 2024 | $9.99 | $12.25 | $9.43 | $9.90 | -0.90% | 7,449 |
| Aug 5, 2024 | $8.03 | $10.90 | $8.03 | $9.99 | -3.01% | 3,566 |
| Jul 29, 2024 | $10.00 | $11.40 | $9.84 | $10.30 | +0.98% | 12,967 |
| Jul 22, 2024 | $9.02 | $10.35 | $8.59 | $10.20 | +13.08% | 18,280 |
| Jul 15, 2024 | $9.29 | $9.83 | $8.86 | $9.02 | -2.91% | 701 |
| Jul 8, 2024 | $8.45 | $9.29 | $8.45 | $9.29 | +14.55% | 360 |
| Jul 1, 2024 | $9.45 | $9.45 | $8.11 | $8.11 | -14.18% | 2,438 |
| Jun 24, 2024 | $7.10 | $12.50 | $6.65 | $9.45 | +26.17% | 45,072 |
| Jun 17, 2024 | $7.70 | $7.90 | $7.20 | $7.49 | -2.73% | 3,400 |
| Jun 10, 2024 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Jun 3, 2024 | $7.70 | $10.97 | $6.76 | $7.70 | -8.33% | 2,510 |
| May 28, 2024 | $7.50 | $11.42 | $6.51 | $8.40 | +17.48% | 29,542 |
| May 20, 2024 | $6.50 | $7.48 | $6.50 | $7.15 | +6.72% | 2,956 |
| May 13, 2024 | $6.30 | $6.70 | $6.20 | $6.70 | +6.35% | 771 |
| May 6, 2024 | $6.50 | $8.35 | $5.55 | $6.30 | +0.64% | 18,355 |
| Apr 29, 2024 | $7.80 | $8.44 | $6.25 | $6.26 | -31.58% | 7,681 |
| Apr 22, 2024 | $11.52 | $13.90 | $7.60 | $9.15 | -29.62% | 30,735 |
| Apr 15, 2024 | $17.70 | $18.35 | $12.52 | $13.00 | -26.14% | 6,772 |
| Apr 8, 2024 | $16.90 | $18.40 | $15.66 | $17.60 | -7.71% | 6,822 |
| Apr 1, 2024 | $19.40 | $19.40 | $17.23 | $19.07 | +1.49% | 1,762 |
| Mar 25, 2024 | $18.20 | $18.79 | $18.20 | $18.79 | +1.57% | 631 |
| Mar 18, 2024 | $18.40 | $18.50 | $16.50 | $18.50 | +0.54% | 5,642 |
| Mar 11, 2024 | $19.40 | $20.00 | $16.95 | $18.40 | -6.36% | 11,096 |
| Mar 4, 2024 | $19.40 | $20.98 | $17.77 | $19.65 | +4.91% | 6,161 |
| Feb 26, 2024 | $17.25 | $19.00 | $17.25 | $18.73 | +8.58% | 2,401 |
| Feb 20, 2024 | $17.70 | $18.16 | $16.65 | $17.25 | -2.54% | 744 |
| Feb 12, 2024 | $21.16 | $21.47 | $17.45 | $17.70 | -13.45% | 2,807 |
| Feb 5, 2024 | $20.05 | $20.70 | $18.98 | $20.45 | +2.00% | 5,169 |
| Jan 29, 2024 | $20.50 | $22.20 | $18.80 | $20.05 | -2.20% | 11,498 |
| Jan 22, 2024 | $19.90 | $21.13 | $18.00 | $20.50 | +2.60% | 10,802 |
| Jan 16, 2024 | $19.20 | $20.63 | $18.99 | $19.98 | +5.71% | 7,130 |
| Jan 8, 2024 | $16.97 | $20.25 | $16.50 | $18.90 | +18.87% | 5,859 |
| Jan 2, 2024 | $16.30 | $16.50 | $14.43 | $15.90 | -2.57% | 5,126 |
| Dec 26, 2023 | $16.10 | $17.00 | $15.36 | $16.32 | +2.00% | 10,030 |
| Dec 18, 2023 | $13.50 | $16.35 | $13.00 | $16.00 | +20.30% | 13,931 |
| Dec 11, 2023 | $10.87 | $13.30 | $10.30 | $13.30 | +33.00% | 6,464 |
| Dec 4, 2023 | $8.25 | $10.51 | $7.50 | $10.00 | +9.29% | 6,792 |
| Nov 27, 2023 | $8.49 | $9.70 | $8.49 | $9.15 | +13.95% | 1,059 |
| Nov 20, 2023 | $9.08 | $9.60 | $7.43 | $8.03 | -8.75% | 9,455 |
| Nov 13, 2023 | $9.40 | $11.00 | $7.66 | $8.80 | +10.00% | 14,760 |
| Nov 6, 2023 | $6.40 | $8.50 | $5.25 | $8.00 | +25.00% | 13,749 |
| Oct 30, 2023 | $10.65 | $11.29 | $6.40 | $6.40 | -37.19% | 36,443 |
| Oct 23, 2023 | $12.99 | $12.99 | $10.04 | $10.19 | -21.56% | 8,640 |
| Oct 16, 2023 | $13.50 | $14.30 | $12.08 | $12.99 | +3.92% | 8,389 |
| Oct 9, 2023 | $17.06 | $20.30 | $12.50 | $12.50 | -25.55% | 25,970 |
| Oct 2, 2023 | $16.00 | $16.96 | $16.00 | $16.79 | +8.11% | 1,457 |
| Sep 25, 2023 | $17.50 | $19.00 | $13.18 | $15.53 | -8.11% | 30,610 |
| Sep 18, 2023 | $15.30 | $17.25 | $14.98 | $16.90 | +18.93% | 6,847 |
| Sep 11, 2023 | $14.90 | $16.80 | $13.00 | $14.21 | +3.35% | 15,705 |
| Sep 5, 2023 | $13.55 | $15.10 | $13.55 | $13.75 | -1.57% | 1,353 |
| Aug 28, 2023 | $13.65 | $13.97 | $11.13 | $13.97 | +2.34% | 1,550 |
| Aug 21, 2023 | $17.95 | $18.50 | $12.06 | $13.65 | -21.51% | 13,403 |
| Aug 14, 2023 | $18.00 | $19.80 | $15.19 | $17.39 | -10.22% | 8,000 |
| Aug 7, 2023 | $18.49 | $19.50 | $18.15 | $19.37 | +9.62% | 7,085 |
| Jul 31, 2023 | $14.99 | $17.67 | $14.99 | $17.67 | +15.41% | 3,004 |
| Jul 24, 2023 | $12.55 | $15.74 | $12.55 | $15.31 | +9.36% | 3,148 |
| Jul 17, 2023 | $14.55 | $15.32 | $12.50 | $14.00 | -0.07% | 9,469 |
| Jul 10, 2023 | $14.20 | $14.90 | $12.60 | $14.01 | +0.79% | 17,434 |
| Jul 3, 2023 | $12.70 | $14.50 | $12.41 | $13.90 | +9.45% | 12,924 |
| Jun 26, 2023 | $11.40 | $12.70 | $10.60 | $12.70 | +11.40% | 5,567 |
| Jun 20, 2023 | $10.84 | $11.92 | $10.21 | $11.40 | +3.92% | 4,713 |
| Jun 12, 2023 | $10.01 | $11.00 | $9.66 | $10.97 | +0.64% | 2,060 |
| Jun 5, 2023 | $12.45 | $12.88 | $10.25 | $10.90 | -14.84% | 11,512 |
| May 30, 2023 | $10.45 | $12.97 | $10.42 | $12.80 | +27.87% | 13,693 |
| May 22, 2023 | $9.00 | $10.09 | $8.60 | $10.01 | +4.27% | 4,780 |
| May 15, 2023 | $13.55 | $13.55 | $9.32 | $9.60 | -32.91% | 30,231 |
| May 8, 2023 | $17.99 | $19.90 | $14.30 | $14.31 | -23.88% | 14,083 |
| May 1, 2023 | $16.05 | $19.77 | $16.00 | $18.80 | +13.94% | 23,806 |
| Apr 24, 2023 | $16.49 | $17.33 | $15.55 | $16.50 | +3.19% | 6,114 |
| Apr 17, 2023 | $15.88 | $18.00 | $15.20 | $15.99 | +7.39% | 9,640 |
| Apr 10, 2023 | $15.50 | $17.90 | $14.69 | $14.89 | -3.31% | 16,025 |
| Apr 3, 2023 | $15.81 | $16.42 | $12.50 | $15.40 | -0.71% | 27,221 |
| Mar 27, 2023 | $17.90 | $17.90 | $13.53 | $15.51 | -1.52% | 7,915 |
| Mar 20, 2023 | $11.95 | $17.50 | $11.23 | $15.75 | +29.63% | 34,684 |
| Mar 13, 2023 | $15.60 | $15.60 | $12.10 | $12.15 | -22.12% | 2,659 |
| Mar 6, 2023 | $15.52 | $22.58 | $15.31 | $15.60 | +2.09% | 27,597 |
| Feb 27, 2023 | $12.48 | $17.09 | $12.48 | $15.28 | +24.43% | 20,754 |
| Feb 21, 2023 | $12.48 | $13.53 | $11.69 | $12.28 | -0.89% | 4,967 |
| Feb 13, 2023 | $14.90 | $15.79 | $10.82 | $12.39 | -10.22% | 13,762 |
| Feb 6, 2023 | $16.45 | $17.25 | $11.25 | $13.80 | -13.75% | 50,412 |
| Jan 30, 2023 | $12.57 | $18.48 | $12.09 | $16.00 | +33.56% | 20,896 |
| Jan 23, 2023 | $10.63 | $12.74 | $10.38 | $11.98 | +13.02% | 3,017 |
| Jan 17, 2023 | $10.88 | $14.66 | $10.38 | $10.60 | -2.75% | 21,036 |
| Jan 9, 2023 | $9.80 | $11.49 | $9.80 | $10.90 | +11.22% | 8,629 |
| Jan 3, 2023 | $10.45 | $13.80 | $9.80 | $9.80 | -10.99% | 11,800 |
| Dec 27, 2022 | $10.27 | $14.55 | $8.90 | $11.01 | +7.21% | 18,224 |
| Dec 19, 2022 | $9.99 | $13.07 | $8.64 | $10.27 | +2.80% | 13,762 |
| Dec 12, 2022 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 0 |
| Dec 5, 2022 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 0 |
| Nov 28, 2022 | $9.99 | $10.30 | $9.08 | $9.99 | 0.00% | 5,303 |
| Nov 21, 2022 | $9.44 | $10.40 | $9.04 | $9.99 | +10.39% | 3,620 |
| Nov 14, 2022 | $8.88 | $11.10 | $7.60 | $9.05 | +1.91% | 19,543 |
| Nov 7, 2022 | $9.55 | $9.55 | $8.10 | $8.88 | -7.02% | 3,336 |
| Oct 31, 2022 | $8.76 | $9.55 | $7.25 | $9.55 | +9.02% | 15,498 |
| Oct 24, 2022 | $7.36 | $8.76 | $6.61 | $8.76 | +19.10% | 7,151 |
| Oct 17, 2022 | $7.03 | $8.20 | $6.62 | $7.36 | +4.62% | 6,233 |
| Oct 10, 2022 | $7.44 | $8.50 | $6.58 | $7.03 | -5.51% | 9,994 |
| Oct 3, 2022 | $7.01 | $8.06 | $6.82 | $7.44 | +6.15% | 7,426 |
| Sep 26, 2022 | $6.98 | $7.10 | $6.20 | $7.01 | +0.42% | 3,920 |
| Sep 19, 2022 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | 0 |
| Sep 12, 2022 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | 0 |
| Sep 6, 2022 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | 0 |
| Aug 29, 2022 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | 0 |
| Aug 22, 2022 | $6.53 | $7.30 | $6.20 | $6.98 | +6.89% | 702 |
| Aug 15, 2022 | $6.41 | $7.85 | $6.30 | $6.53 | +1.87% | 6,129 |
| Aug 8, 2022 | $6.20 | $6.88 | $6.05 | $6.41 | +3.39% | 7,793 |
| Aug 1, 2022 | $6.20 | $6.20 | $6.20 | $6.20 | 0.00% | 0 |
| Jul 25, 2022 | $6.20 | $6.20 | $6.20 | $6.20 | 0.00% | 0 |
| Jul 18, 2022 | $7.00 | $7.00 | $6.20 | $6.20 | -11.43% | 405 |
| Jul 11, 2022 | $7.76 | $7.76 | $7.00 | $7.00 | -9.68% | 933 |
| Jul 5, 2022 | $6.77 | $7.75 | $6.77 | $7.75 | +14.48% | 422 |
| Jun 27, 2022 | $6.77 | $6.77 | $6.77 | $6.77 | 0.00% | 0 |
| Jun 21, 2022 | $6.71 | $6.77 | $6.71 | $6.77 | +0.89% | 331 |
| Jun 13, 2022 | $6.10 | $6.71 | $6.10 | $6.71 | +10.00% | 707 |
| Jun 6, 2022 | $7.12 | $7.12 | $6.10 | $6.10 | -14.33% | 610 |
| May 31, 2022 | $7.10 | $7.12 | $7.10 | $7.12 | +0.28% | 301 |
| May 23, 2022 | $6.48 | $7.10 | $6.48 | $7.10 | +9.57% | 520 |
| May 16, 2022 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 0 |
| May 9, 2022 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 200 |
| May 2, 2022 | $6.26 | $6.48 | $6.26 | $6.48 | +2.05% | 757 |
| Apr 25, 2022 | $6.44 | $7.15 | $6.35 | $6.35 | -1.40% | 300 |
| Apr 18, 2022 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 0 |
| Apr 11, 2022 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 0 |
| Apr 4, 2022 | $6.70 | $7.15 | $6.44 | $6.44 | -3.98% | 872 |
| Mar 28, 2022 | $6.50 | $6.71 | $6.50 | $6.71 | +7.31% | 2,015 |
| Mar 21, 2022 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Mar 14, 2022 | $6.00 | $6.25 | $6.00 | $6.25 | +4.17% | 102 |
| Mar 7, 2022 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Feb 28, 2022 | $6.25 | $6.25 | $6.00 | $6.00 | -4.00% | 502 |
| Feb 22, 2022 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Feb 14, 2022 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Feb 7, 2022 | $6.76 | $6.76 | $6.25 | $6.25 | -7.54% | 404 |
| Jan 31, 2022 | $6.88 | $6.94 | $6.25 | $6.76 | -1.74% | 1,078 |
| Jan 24, 2022 | $7.56 | $7.56 | $5.17 | $6.88 | -9.47% | 2,726 |
| Jan 18, 2022 | $6.64 | $7.60 | $6.58 | $7.60 | +14.43% | 846 |
| Jan 10, 2022 | $7.00 | $7.00 | $6.64 | $6.64 | +7.12% | 1,351 |
| Jan 3, 2022 | $6.20 | $6.20 | $6.20 | $6.20 | 0.00% | 0 |
| Dec 27, 2021 | $6.05 | $6.20 | $6.04 | $6.20 | +1.64% | 1,733 |
| Dec 20, 2021 | $6.04 | $6.10 | $6.04 | $6.10 | +0.99% | 802 |
| Dec 13, 2021 | $6.08 | $6.10 | $6.04 | $6.04 | -0.66% | 1,540 |
| Dec 6, 2021 | $6.75 | $6.75 | $6.08 | $6.08 | -9.93% | 2,137 |
| Nov 29, 2021 | $7.30 | $7.30 | $6.75 | $6.75 | -7.53% | 210 |
| Nov 22, 2021 | $7.50 | $7.50 | $7.30 | $7.30 | +4.29% | 667 |
| Nov 15, 2021 | $7.00 | $7.15 | $7.00 | $7.00 | 0.00% | 613 |
| Nov 8, 2021 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Nov 1, 2021 | $7.20 | $7.50 | $6.31 | $7.00 | -2.78% | 1,954 |
| Oct 25, 2021 | $7.60 | $8.07 | $7.20 | $7.20 | -10.00% | 4,969 |
| Oct 18, 2021 | $8.03 | $8.75 | $7.37 | $8.00 | -0.37% | 4,127 |
| Oct 11, 2021 | $8.03 | $8.03 | $8.03 | $8.03 | 0.00% | 502 |
| Oct 4, 2021 | $7.98 | $8.03 | $7.98 | $8.03 | +0.63% | 202 |
| Sep 27, 2021 | $8.02 | $8.02 | $7.98 | $7.98 | -0.51% | 400 |
| Sep 20, 2021 | $8.02 | $8.02 | $8.02 | $8.02 | 0.00% | 0 |
| Sep 13, 2021 | $8.02 | $8.02 | $8.02 | $8.02 | +0.01% | 625 |
| Sep 7, 2021 | $8.15 | $8.15 | $8.02 | $8.02 | 0.00% | 897 |
| Aug 30, 2021 | $8.22 | $10.75 | $8.02 | $8.02 | -2.43% | 3,158 |
| Aug 23, 2021 | $8.40 | $10.75 | $7.50 | $8.22 | -2.19% | 3,622 |
| Aug 16, 2021 | $8.40 | $8.40 | $8.40 | $8.40 | -4.17% | 703 |
| Aug 9, 2021 | $8.80 | $8.80 | $7.92 | $8.77 | -17.65% | 1,017 |
| Aug 2, 2021 | $9.63 | $10.65 | $9.63 | $10.65 | -0.93% | 232 |
| Jul 26, 2021 | $11.00 | $11.00 | $10.75 | $10.75 | -2.27% | 401 |
| Jul 19, 2021 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 12, 2021 | $9.72 | $11.17 | $9.72 | $11.00 | +14.59% | 4,277 |
| Jul 6, 2021 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 0 |
| Jun 28, 2021 | $9.72 | $9.72 | $9.60 | $9.60 | -1.24% | 100 |
| Jun 21, 2021 | $9.38 | $9.80 | $9.38 | $9.72 | +3.62% | 306 |
| Jun 14, 2021 | $9.38 | $9.38 | $9.38 | $9.38 | 0.00% | 0 |
| Jun 7, 2021 | $9.38 | $9.38 | $9.38 | $9.38 | -0.32% | 162 |
| Jun 1, 2021 | $9.38 | $9.41 | $9.38 | $9.41 | +0.32% | 455 |
| May 24, 2021 | $10.48 | $10.48 | $9.38 | $9.38 | -10.50% | 710 |
| May 17, 2021 | $8.03 | $10.48 | $8.03 | $10.48 | +30.50% | 3,644 |
| May 10, 2021 | $8.00 | $8.05 | $8.00 | $8.03 | +4.98% | 1,032 |
| May 3, 2021 | $7.66 | $7.66 | $7.65 | $7.65 | -1.03% | 1,113 |
| Apr 26, 2021 | $7.94 | $7.94 | $7.73 | $7.73 | +1.90% | 1,378 |
| Apr 19, 2021 | $8.40 | $8.40 | $7.59 | $7.59 | -9.63% | 1,600 |
| Apr 12, 2021 | $9.43 | $9.65 | $8.26 | $8.40 | -10.98% | 6,711 |
| Apr 5, 2021 | $9.01 | $9.49 | $8.38 | $9.43 | +14.30% | 3,364 |
| Mar 29, 2021 | $6.86 | $8.25 | $6.86 | $8.25 | +20.29% | 360 |
| Mar 22, 2021 | $8.50 | $8.50 | $6.86 | $6.86 | -19.31% | 600 |
| Mar 15, 2021 | $8.60 | $8.60 | $8.13 | $8.50 | +4.94% | 718 |
| Mar 8, 2021 | $7.45 | $8.10 | $7.45 | $8.10 | +8.72% | 746 |
| Mar 1, 2021 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Feb 22, 2021 | $7.35 | $8.00 | $7.35 | $7.45 | -6.87% | 954 |
| Feb 16, 2021 | $7.55 | $8.00 | $7.55 | $8.00 | 0.00% | 488 |
| Feb 8, 2021 | $9.20 | $9.20 | $7.50 | $8.00 | -13.04% | 3,395 |
| Feb 1, 2021 | $8.42 | $9.24 | $8.00 | $9.20 | 0.00% | 1,756 |
| Jan 25, 2021 | $9.20 | $9.20 | $9.20 | $9.20 | 0.00% | 0 |
| Jan 19, 2021 | $9.20 | $9.20 | $9.20 | $9.20 | 0.00% | 0 |
| Jan 11, 2021 | $8.99 | $9.24 | $8.40 | $9.20 | +8.24% | 3,516 |
| Jan 4, 2021 | $7.03 | $9.35 | $7.03 | $8.50 | +20.91% | 3,559 |
| Dec 28, 2020 | $6.94 | $7.03 | $6.94 | $7.03 | +0.43% | 340 |
| Dec 21, 2020 | $6.95 | $7.00 | $6.30 | $7.00 | +0.72% | 747 |
| Dec 14, 2020 | $6.95 | $6.95 | $6.95 | $6.95 | -3.47% | 137 |
| Dec 7, 2020 | $6.00 | $7.55 | $6.00 | $7.20 | +20.00% | 1,314 |
| Nov 30, 2020 | $5.96 | $6.00 | $5.75 | $6.00 | +0.67% | 300 |
| Nov 23, 2020 | $5.96 | $5.96 | $5.96 | $5.96 | 0.00% | 0 |
| Nov 16, 2020 | $5.96 | $5.96 | $5.96 | $5.96 | 0.00% | 0 |
| Nov 9, 2020 | $5.96 | $5.96 | $5.40 | $5.96 | +4.93% | 1,754 |
| Nov 2, 2020 | $5.96 | $5.96 | $5.68 | $5.68 | -4.70% | 276 |
| Oct 26, 2020 | $5.52 | $5.96 | $5.52 | $5.96 | +7.97% | 1,157 |
| Oct 19, 2020 | $5.52 | $5.52 | $5.52 | $5.52 | 0.00% | 0 |
| Oct 12, 2020 | $5.54 | $5.54 | $5.52 | $5.52 | +9.31% | 425 |
| Oct 5, 2020 | $5.12 | $5.68 | $5.05 | $5.05 | +1.00% | 2,154 |
| Sep 28, 2020 | $5.51 | $5.54 | $4.85 | $5.00 | -9.26% | 1,240 |
| Sep 21, 2020 | $5.51 | $5.51 | $5.30 | $5.51 | +3.96% | 551 |
| Sep 14, 2020 | $5.05 | $5.30 | $5.05 | $5.30 | +4.99% | 1,606 |
| Sep 8, 2020 | $5.51 | $5.51 | $5.05 | $5.05 | -8.38% | 723 |
| Aug 31, 2020 | $5.36 | $5.51 | $5.36 | $5.51 | +2.23% | 945 |
| Aug 24, 2020 | $4.99 | $5.39 | $4.99 | $5.39 | +8.56% | 2,478 |
| Aug 17, 2020 | $5.84 | $5.84 | $4.96 | $4.96 | -23.50% | 1,800 |
| Aug 10, 2020 | $5.63 | $6.49 | $5.63 | $6.49 | +15.28% | 239 |
| Aug 3, 2020 | $5.90 | $6.30 | $5.63 | $5.63 | -4.58% | 777 |
| Jul 27, 2020 | $5.10 | $5.90 | $5.10 | $5.90 | +22.66% | 533 |
| Jul 20, 2020 | $5.50 | $5.50 | $4.81 | $4.81 | -14.87% | 717 |
| Jul 13, 2020 | $5.50 | $5.65 | $5.50 | $5.65 | +2.73% | 165 |
| Jul 6, 2020 | $5.94 | $5.94 | $5.07 | $5.50 | -7.41% | 867 |
| Jun 29, 2020 | $6.03 | $6.03 | $5.94 | $5.94 | -1.49% | 165 |
| Jun 22, 2020 | $5.82 | $6.03 | $5.82 | $6.03 | +3.61% | 249 |
| Jun 15, 2020 | $5.82 | $5.82 | $5.82 | $5.82 | 0.00% | 0 |
| Jun 8, 2020 | $5.82 | $5.82 | $5.82 | $5.82 | 0.00% | 0 |
| Jun 1, 2020 | $6.29 | $6.29 | $5.48 | $5.82 | -16.74% | 886 |
| May 26, 2020 | $7.30 | $7.75 | $6.99 | $6.99 | -4.25% | 840 |
| May 18, 2020 | $6.47 | $7.30 | $6.47 | $7.30 | +12.83% | 902 |
| May 11, 2020 | $7.00 | $7.43 | $6.47 | $6.47 | -7.57% | 1,662 |
| May 4, 2020 | $5.90 | $7.23 | $5.90 | $7.00 | +18.64% | 1,166 |
| Apr 27, 2020 | $6.00 | $6.10 | $5.90 | $5.90 | -1.67% | 317 |
| Apr 20, 2020 | $6.60 | $8.07 | $5.20 | $6.00 | -7.41% | 8,603 |
| Apr 13, 2020 | $6.07 | $6.76 | $6.07 | $6.48 | +8.79% | 2,109 |
| Apr 6, 2020 | $5.90 | $5.96 | $5.90 | $5.96 | +0.96% | 200 |
| Mar 30, 2020 | $6.10 | $6.10 | $5.90 | $5.90 | -3.28% | 102 |
| Mar 23, 2020 | $6.15 | $6.15 | $6.10 | $6.10 | +1.67% | 877 |
| Mar 16, 2020 | $6.00 | $6.00 | $5.55 | $6.00 | 0.00% | 1,651 |
| Mar 9, 2020 | $6.15 | $6.15 | $6.00 | $6.00 | -2.44% | 212 |
| Mar 2, 2020 | $6.15 | $6.15 | $6.15 | $6.15 | -0.49% | 212 |
| Feb 24, 2020 | $5.49 | $6.18 | $5.49 | $6.18 | +14.51% | 3,970 |
| Feb 18, 2020 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Feb 10, 2020 | $5.79 | $5.79 | $4.70 | $5.40 | -6.74% | 1,162 |
| Feb 3, 2020 | $5.90 | $5.90 | $5.76 | $5.79 | -1.92% | 1,692 |
| Jan 27, 2020 | $6.28 | $6.28 | $5.90 | $5.90 | -6.05% | 322 |
| Jan 21, 2020 | $6.28 | $6.28 | $6.28 | $6.28 | +6.08% | 200 |
| Jan 13, 2020 | $6.25 | $6.39 | $5.63 | $5.92 | +16.08% | 5,213 |
| Jan 6, 2020 | $5.11 | $5.11 | $5.10 | $5.10 | +2.00% | 315 |
| Dec 30, 2019 | $5.07 | $5.07 | $5.00 | $5.00 | -1.38% | 400 |
| Dec 23, 2019 | $5.70 | $5.70 | $5.07 | $5.07 | -11.05% | 146 |
| Dec 16, 2019 | $5.25 | $5.70 | $5.18 | $5.70 | +8.57% | 560 |
| Dec 9, 2019 | $4.25 | $5.25 | $4.25 | $5.25 | +23.53% | 1,531 |
| Dec 2, 2019 | $4.51 | $4.60 | $4.25 | $4.25 | -5.76% | 1,393 |
| Nov 25, 2019 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Nov 18, 2019 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Nov 11, 2019 | $4.55 | $4.55 | $4.18 | $4.51 | -12.16% | 400 |
| Nov 4, 2019 | $5.13 | $5.13 | $5.13 | $5.13 | +6.30% | 331 |
| Oct 28, 2019 | $4.40 | $4.83 | $4.40 | $4.83 | +23.85% | 1,617 |
| Oct 21, 2019 | $4.76 | $4.76 | $3.87 | $3.90 | -18.07% | 3,269 |
| Oct 14, 2019 | $4.85 | $4.85 | $4.76 | $4.76 | -0.04% | 537 |
| Oct 7, 2019 | $4.76 | $4.76 | $4.76 | $4.76 | +5.82% | 102 |
| Sep 30, 2019 | $4.49 | $4.73 | $4.49 | $4.50 | +3.40% | 820 |
| Sep 23, 2019 | $4.82 | $4.83 | $4.31 | $4.35 | -9.76% | 1,100 |
| Sep 16, 2019 | $5.14 | $5.14 | $4.82 | $4.82 | -6.09% | 368 |
| Sep 9, 2019 | $4.88 | $5.21 | $4.88 | $5.14 | +5.24% | 710 |
| Sep 3, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 26, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 19, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 12, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 5, 2019 | $5.20 | $5.20 | $4.87 | $4.88 | +2.51% | 751 |
| Jul 29, 2019 | $5.06 | $5.50 | $4.65 | $4.76 | -5.89% | 3,846 |
| Jul 22, 2019 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Jul 15, 2019 | $5.35 | $5.35 | $4.66 | $5.06 | -5.46% | 539 |
| Jul 8, 2019 | $5.78 | $5.78 | $5.35 | $5.35 | -8.70% | 250 |
| Jul 1, 2019 | $4.90 | $5.86 | $4.90 | $5.86 | +19.59% | 239 |
| Jun 24, 2019 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jun 17, 2019 | $5.00 | $5.00 | $4.90 | $4.90 | +0.20% | 950 |
| Jun 10, 2019 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| Jun 3, 2019 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| May 28, 2019 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| May 20, 2019 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 0 |
| May 13, 2019 | $5.48 | $5.48 | $4.89 | $4.89 | +0.82% | 1,806 |
| May 6, 2019 | $4.85 | $4.91 | $4.85 | $4.85 | -5.04% | 537 |
| Apr 29, 2019 | $4.57 | $5.11 | $4.57 | $5.11 | +11.76% | 363 |
| Apr 22, 2019 | $5.25 | $5.25 | $4.57 | $4.57 | -12.88% | 2,170 |
| Apr 15, 2019 | $5.27 | $5.27 | $5.25 | $5.25 | -0.46% | 112 |
| Apr 8, 2019 | $4.91 | $5.27 | $4.91 | $5.27 | +7.33% | 3,829 |
| Apr 1, 2019 | $4.85 | $4.91 | $4.46 | $4.91 | +4.47% | 1,487 |
| Mar 25, 2019 | $5.38 | $5.38 | $4.70 | $4.70 | -12.08% | 2,560 |
| Mar 18, 2019 | $5.11 | $5.40 | $4.99 | $5.35 | -1.01% | 4,120 |
| Mar 11, 2019 | $5.28 | $5.40 | $5.28 | $5.40 | +2.27% | 1,850 |
| Mar 4, 2019 | $5.28 | $5.28 | $5.28 | $5.28 | 0.00% | 0 |
| Feb 25, 2019 | $5.30 | $5.36 | $5.06 | $5.28 | -0.38% | 5,221 |
| Feb 19, 2019 | $5.62 | $5.69 | $5.17 | $5.30 | -3.64% | 3,946 |
| Feb 11, 2019 | $5.40 | $5.50 | $5.40 | $5.50 | +1.85% | 100 |
| Feb 4, 2019 | $5.45 | $6.27 | $5.00 | $5.40 | +8.22% | 7,827 |
| Jan 28, 2019 | $6.16 | $6.25 | $4.99 | $4.99 | -10.89% | 4,732 |
| Jan 22, 2019 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Jan 14, 2019 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 635 |
| Jan 7, 2019 | $5.59 | $6.04 | $5.59 | $5.60 | -9.68% | 2,778 |
| Dec 31, 2018 | $6.25 | $6.25 | $6.20 | $6.20 | -0.80% | 1,002 |
| Dec 24, 2018 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Dec 17, 2018 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Dec 10, 2018 | $7.00 | $7.00 | $6.21 | $6.25 | +11.90% | 1,314 |
| Dec 3, 2018 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 0 |
| Nov 26, 2018 | $5.54 | $5.61 | $5.54 | $5.59 | +3.05% | 1,447 |
| Nov 19, 2018 | $5.25 | $6.37 | $4.89 | $5.42 | +6.27% | 4,599 |
| Nov 12, 2018 | $5.39 | $5.39 | $4.90 | $5.10 | +5.15% | 4,095 |
| Nov 5, 2018 | $5.05 | $5.05 | $4.85 | $4.85 | -1.30% | 1,631 |
| Oct 29, 2018 | $4.91 | $4.91 | $4.91 | $4.91 | +0.28% | 100 |
| Oct 22, 2018 | $5.00 | $5.00 | $4.90 | $4.90 | -4.30% | 1,340 |
| Oct 15, 2018 | $5.60 | $5.60 | $5.04 | $5.12 | -8.57% | 630 |
| Oct 8, 2018 | $6.50 | $6.99 | $5.60 | $5.60 | -13.85% | 260 |
| Oct 1, 2018 | $5.00 | $6.50 | $5.00 | $6.50 | +30.00% | 1,067 |
| Sep 24, 2018 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 100 |
| Sep 17, 2018 | $5.40 | $5.60 | $4.94 | $5.00 | -7.41% | 3,825 |
| Sep 10, 2018 | $6.25 | $6.25 | $5.40 | $5.40 | -13.60% | 2,160 |
| Sep 4, 2018 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Aug 27, 2018 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Aug 20, 2018 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 112 |
| Aug 13, 2018 | $6.32 | $6.32 | $6.25 | $6.25 | -1.03% | 100 |
| Aug 6, 2018 | $6.50 | $6.50 | $6.32 | $6.32 | -2.84% | 125 |
| Jul 30, 2018 | $6.53 | $6.53 | $6.50 | $6.50 | -0.46% | 416 |
| Jul 23, 2018 | $6.52 | $6.53 | $6.42 | $6.53 | +0.15% | 1,185 |
| Jul 16, 2018 | $6.55 | $6.55 | $6.52 | $6.52 | -0.46% | 235 |
| Jul 9, 2018 | $6.53 | $6.55 | $6.50 | $6.55 | -2.96% | 2,943 |
| Jul 2, 2018 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Jun 25, 2018 | $6.75 | $6.75 | $6.50 | $6.75 | 0.00% | 1,065 |
| Jun 18, 2018 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 100 |
| Jun 11, 2018 | $6.75 | $6.75 | $6.50 | $6.75 | +7.46% | 4,731 |
| Jun 4, 2018 | $6.05 | $6.28 | $6.05 | $6.28 | +3.82% | 2,780 |
| May 29, 2018 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 0 |
| May 21, 2018 | $6.15 | $6.23 | $6.05 | $6.05 | -1.68% | 1,092 |
| May 14, 2018 | $5.90 | $6.15 | $5.90 | $6.15 | +4.30% | 400 |
| May 7, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Apr 30, 2018 | $6.25 | $6.25 | $5.90 | $5.90 | -5.60% | 753 |
| Apr 23, 2018 | $5.82 | $6.25 | $5.82 | $6.25 | +7.39% | 224 |
| Apr 16, 2018 | $6.19 | $6.19 | $5.82 | $5.82 | -6.01% | 421 |
| Apr 9, 2018 | $6.75 | $6.75 | $6.19 | $6.19 | -5.47% | 1,720 |
| Apr 2, 2018 | $5.82 | $6.75 | $5.82 | $6.55 | +12.54% | 2,310 |
| Mar 26, 2018 | $5.82 | $5.82 | $5.82 | $5.82 | 0.00% | 0 |
| Mar 19, 2018 | $5.82 | $5.82 | $5.82 | $5.82 | +0.28% | 665 |
| Mar 12, 2018 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Mar 5, 2018 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Feb 26, 2018 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Feb 20, 2018 | $5.90 | $6.20 | $5.80 | $5.80 | +0.59% | 2,303 |
| Feb 12, 2018 | $6.40 | $6.45 | $5.77 | $5.77 | -7.82% | 3,745 |
| Feb 5, 2018 | $6.00 | $6.45 | $6.00 | $6.26 | +4.32% | 200 |
| Jan 29, 2018 | $6.30 | $6.30 | $6.00 | $6.00 | -4.76% | 1,200 |
| Jan 22, 2018 | $5.85 | $6.35 | $5.85 | $6.30 | +7.69% | 300 |
| Jan 16, 2018 | $5.85 | $5.85 | $5.85 | $5.85 | 0.00% | 0 |
| Jan 8, 2018 | $5.71 | $5.85 | $5.71 | $5.85 | -10.69% | 210 |
| Jan 2, 2018 | $6.55 | $6.56 | $6.55 | $6.55 | -11.49% | 1,180 |
| Dec 26, 2017 | $7.40 | $7.40 | $7.40 | $7.40 | 0.00% | 0 |
| Dec 18, 2017 | $7.40 | $7.40 | $7.40 | $7.40 | 0.00% | 0 |
| Dec 11, 2017 | $6.70 | $7.40 | $6.70 | $7.40 | +10.45% | 1,000 |
| Dec 4, 2017 | $6.31 | $6.88 | $6.31 | $6.70 | +6.16% | 2,000 |
| Nov 27, 2017 | $6.92 | $6.92 | $6.31 | $6.31 | -8.80% | 300 |
| Nov 20, 2017 | $6.60 | $6.94 | $6.60 | $6.92 | +15.33% | 2,600 |
| Nov 13, 2017 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Nov 6, 2017 | $6.03 | $6.03 | $6.00 | $6.00 | -0.50% | 600 |
| Oct 30, 2017 | $6.35 | $6.69 | $6.00 | $6.03 | -11.81% | 3,066 |
| Oct 23, 2017 | $6.20 | $6.98 | $6.20 | $6.84 | +10.28% | 800 |
| Oct 16, 2017 | $7.15 | $7.75 | $6.20 | $6.20 | -13.29% | 2,925 |
| Oct 9, 2017 | $7.91 | $8.75 | $6.86 | $7.15 | -9.66% | 6,779 |
| Oct 2, 2017 | $7.40 | $7.94 | $6.75 | $7.91 | +6.96% | 2,000 |
| Sep 25, 2017 | $6.50 | $8.23 | $6.46 | $7.40 | +13.85% | 10,024 |
| Sep 18, 2017 | $6.30 | $6.50 | $5.95 | $6.50 | +11.11% | 11,746 |
| Sep 11, 2017 | $5.75 | $6.10 | $5.75 | $5.85 | +1.74% | 1,015 |
| Sep 5, 2017 | $6.25 | $6.25 | $5.75 | $5.75 | -8.00% | 430 |
| Aug 28, 2017 | $6.05 | $6.25 | $6.05 | $6.25 | +3.30% | 290 |
| Aug 21, 2017 | $6.11 | $6.11 | $6.00 | $6.05 | -0.98% | 975 |
| Aug 14, 2017 | $6.21 | $6.33 | $5.11 | $6.11 | -1.54% | 1,550 |
| Aug 7, 2017 | $6.21 | $6.21 | $6.21 | $6.21 | -2.28% | 213 |
| Jul 31, 2017 | $6.40 | $6.40 | $6.35 | $6.35 | -5.93% | 1,000 |
| Jul 24, 2017 | $6.35 | $6.75 | $6.35 | $6.75 | +6.30% | 265 |
| Jul 17, 2017 | $6.15 | $6.48 | $5.84 | $6.35 | -0.63% | 4,913 |
| Jul 10, 2017 | $6.35 | $6.69 | $6.29 | $6.39 | +3.31% | 2,200 |
| Jul 3, 2017 | $6.20 | $6.20 | $6.19 | $6.19 | -0.24% | 400 |
| Jun 26, 2017 | $6.21 | $6.50 | $5.99 | $6.20 | +3.51% | 6,500 |
| Jun 19, 2017 | $6.68 | $6.68 | $5.99 | $5.99 | +3.10% | 1,099 |
| Jun 12, 2017 | $5.83 | $5.84 | $5.81 | $5.81 | -11.86% | 960 |
| Jun 5, 2017 | $6.30 | $6.68 | $5.86 | $6.59 | +4.63% | 3,708 |
| May 30, 2017 | $6.25 | $6.38 | $6.25 | $6.30 | +0.80% | 1,253 |
| May 22, 2017 | $6.51 | $6.62 | $6.25 | $6.25 | -3.99% | 2,156 |
| May 15, 2017 | $6.40 | $6.51 | $6.25 | $6.51 | +1.72% | 2,479 |
| May 8, 2017 | $6.34 | $6.40 | $6.34 | $6.40 | +1.11% | 1,409 |
| May 1, 2017 | $6.62 | $6.62 | $6.33 | $6.33 | -1.67% | 534 |
| Apr 24, 2017 | $7.35 | $7.35 | $6.25 | $6.44 | -12.42% | 860 |
| Apr 17, 2017 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Apr 10, 2017 | $7.45 | $7.58 | $6.47 | $7.35 | -1.34% | 3,193 |
| Apr 3, 2017 | $7.25 | $8.50 | $7.00 | $7.45 | +18.25% | 17,102 |
| Mar 27, 2017 | $6.37 | $6.37 | $6.28 | $6.30 | -1.16% | 4,050 |
| Mar 20, 2017 | $6.25 | $6.37 | $6.25 | $6.37 | +7.69% | 500 |
| Mar 13, 2017 | $5.92 | $5.92 | $5.92 | $5.92 | +4.76% | 473 |
| Mar 6, 2017 | $6.96 | $7.00 | $5.65 | $5.65 | -18.82% | 3,823 |
| Feb 27, 2017 | $5.74 | $6.96 | $5.74 | $6.96 | +21.25% | 1,851 |
| Feb 21, 2017 | $7.00 | $7.00 | $5.05 | $5.74 | -18.00% | 3,252 |
| Feb 13, 2017 | $6.85 | $7.00 | $6.64 | $7.00 | +2.19% | 3,392 |
| Feb 6, 2017 | $6.70 | $6.85 | $6.58 | $6.85 | +2.19% | 2,853 |
| Jan 30, 2017 | $6.65 | $6.95 | $6.54 | $6.70 | +1.41% | 6,113 |
| Jan 23, 2017 | $6.61 | $6.61 | $6.61 | $6.61 | +0.00% | 1,030 |
| Jan 17, 2017 | $6.61 | $6.61 | $6.61 | $6.61 | 0.00% | 0 |
| Jan 9, 2017 | $6.20 | $7.00 | $6.20 | $6.61 | +6.61% | 4,514 |
| Jan 3, 2017 | $6.20 | $6.20 | $6.20 | $6.20 | 0.00% | 0 |
| Dec 27, 2016 | $6.20 | $6.20 | $6.20 | $6.20 | +0.81% | 1,057 |
| Dec 19, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Dec 12, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 651 |
| Dec 5, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Nov 28, 2016 | $6.98 | $6.98 | $6.15 | $6.15 | -11.93% | 3,498 |
| Nov 21, 2016 | $6.99 | $6.99 | $6.98 | $6.98 | +0.05% | 857 |
| Nov 14, 2016 | $6.51 | $7.00 | $6.51 | $6.98 | +7.22% | 1,300 |
| Nov 7, 2016 | $6.91 | $6.91 | $6.51 | $6.51 | – | 1,050 |
Seasonality
BGMSP 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 | 10.1% | -6.6% | -11.1% | 27.4% | 0.3% | 4.4% | 26.9% | -3.6% | 0.8% | -3.8% | 2.7% | 14.4% |
| Months up | 8 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | -7.8% | -6.2% | -90.9% | 302.5% | -9.5% | -10.5% | 248.9% | -1.0% | -0.4% | -13.8% | ||
| 2025 | 3.2% | -6.1% | -33.7% | -0.6% | -11.1% | 37.3% | -24.0% | 25.6% | 15.3% | -2.3% | -28.5% | -0.5% |
| 2024 | 28.9% | -9.7% | -0.3% | -55.1% | -0.5% | 12.5% | 9.0% | -22.2% | -12.6% | 4.3% | -7.5% | 8.0% |
| 2023 | 11.3% | 13.2% | 13.3% | 7.4% | -30.4% | 10.5% | 19.3% | -6.8% | 11.2% | -53.5% | 27.5% | 79.3% |
| 2022 | 13.4% | -9.2% | 7.3% | -3.1% | 11.8% | -4.6% | -6.4% | 12.6% | 0.4% | 27.5% | 14.2% | 10.1% |
| 2021 | 33.2% | -19.0% | -4.0% | 9.8% | 21.3% | 3.6% | 12.1% | -22.6% | -3.6% | -8.5% | 1.4% | -15.1% |
| 2020 | 21.1% | 4.7% | -1.3% | -0.8% | 18.5% | -13.7% | 0.5% | -9.2% | 3.5% | 10.6% | 0.0% | 18.0% |
| 2019 | 2.4% | -14.9% | -11.5% | 0.1% | 7.0% | 0.2% | 6.2% | -3.5% | -7.8% | 10.8% | -6.6% | 10.9% |
| 2018 | -16.8% | -3.3% | 0.3% | 9.8% | -3.2% | 11.6% | -1.0% | -4.3% | -20.0% | 0.4% | 13.7% | 11.9% |
| 2017 | 11.7% | -15.2% | 9.8% | 4.3% | -0.9% | -2.8% | 4.8% | -4.7% | 22.3% | -13.7% | 10.7% | 6.9% |