Braemar Hotels & Resorts Inc. (BHR.PB) stock
BHR.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BHR, BHR.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 8/3089% below fair value
$12.24+0.23 (+1.92%)
Close on Nov 3, 2026Market cap $101.65MP/E –Yield 13.51%
Price history
Braemar Hotels & Resorts share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$12.24
+1.92% on the day
52-week range
$9.65 – $18.30
-33.1% from the high
Change over 52 weeks
-18.3%
From $14.99 on Nov 3, 2025
Average volume
10,578
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $12.15 | $12.29 | $11.56 | $12.24 | +3.20% | 6,928 |
| Oct 26, 2026 | $12.20 | $12.20 | $11.38 | $11.86 | -3.10% | 27,852 |
| Oct 19, 2026 | $12.78 | $13.00 | $12.00 | $12.24 | -5.12% | 27,385 |
| Oct 12, 2026 | $11.00 | $13.15 | $10.60 | $12.90 | +16.85% | 58,806 |
| Oct 5, 2026 | $12.63 | $12.63 | $9.65 | $11.04 | -12.38% | 141,658 |
| Sep 28, 2026 | $13.05 | $13.06 | $11.77 | $12.60 | -2.02% | 59,606 |
| Sep 21, 2026 | $13.43 | $13.50 | $12.63 | $12.86 | -4.53% | 17,836 |
| Sep 14, 2026 | $13.80 | $13.99 | $13.36 | $13.47 | -2.74% | 59,578 |
| Sep 8, 2026 | $13.63 | $14.00 | $13.63 | $13.85 | -1.63% | 27,400 |
| Aug 31, 2026 | $13.34 | $14.10 | $13.13 | $14.08 | +6.59% | 66,625 |
| Aug 24, 2026 | $13.27 | $13.48 | $13.07 | $13.21 | -2.87% | 29,754 |
| Aug 17, 2026 | $13.27 | $13.77 | $13.27 | $13.60 | +2.96% | 24,899 |
| Aug 10, 2026 | $13.75 | $13.75 | $13.03 | $13.21 | -4.69% | 63,475 |
| Aug 3, 2026 | $14.07 | $14.07 | $13.61 | $13.86 | -1.70% | 39,503 |
| Jul 27, 2026 | $14.21 | $14.27 | $13.94 | $14.10 | -1.12% | 23,631 |
| Jul 20, 2026 | $14.00 | $14.71 | $14.00 | $14.26 | +1.13% | 89,723 |
| Jul 13, 2026 | $13.80 | $14.27 | $13.65 | $14.10 | +2.77% | 36,904 |
| Jul 6, 2026 | $14.26 | $14.59 | $13.60 | $13.72 | -2.00% | 69,283 |
| Jun 29, 2026 | $14.48 | $14.48 | $13.59 | $14.00 | -0.49% | 81,143 |
| Jun 22, 2026 | $14.15 | $14.75 | $13.91 | $14.07 | -1.27% | 42,653 |
| Jun 15, 2026 | $15.00 | $15.13 | $13.50 | $14.25 | -4.36% | 100,712 |
| Jun 8, 2026 | $15.00 | $15.25 | $14.65 | $14.90 | -1.06% | 59,993 |
| Jun 1, 2026 | $14.98 | $15.30 | $14.83 | $15.06 | +2.38% | 39,461 |
| May 26, 2026 | $15.18 | $15.37 | $14.61 | $14.71 | -2.39% | 51,177 |
| May 18, 2026 | $15.06 | $15.32 | $14.80 | $15.07 | -0.50% | 14,833 |
| May 11, 2026 | $15.21 | $15.31 | $14.95 | $15.15 | +0.70% | 17,307 |
| May 4, 2026 | $14.86 | $15.24 | $14.80 | $15.04 | +0.40% | 28,670 |
| Apr 27, 2026 | $15.31 | $15.31 | $14.80 | $14.98 | -0.86% | 40,135 |
| Apr 20, 2026 | $15.26 | $15.41 | $14.06 | $15.11 | 0.00% | 44,884 |
| Apr 13, 2026 | $14.85 | $15.30 | $14.09 | $15.11 | +0.07% | 51,272 |
| Apr 6, 2026 | $14.83 | $15.19 | $14.45 | $15.10 | +3.92% | 48,236 |
| Mar 30, 2026 | $14.20 | $15.00 | $13.58 | $14.53 | +3.56% | 25,376 |
| Mar 23, 2026 | $13.46 | $15.10 | $13.28 | $14.03 | +5.49% | 46,935 |
| Mar 16, 2026 | $16.41 | $16.84 | $12.46 | $13.30 | -18.90% | 118,529 |
| Mar 9, 2026 | $17.70 | $17.70 | $15.84 | $16.40 | -7.08% | 40,597 |
| Mar 2, 2026 | $17.78 | $18.30 | $17.02 | $17.65 | 0.00% | 61,309 |
| Feb 23, 2026 | $16.42 | $17.87 | $15.72 | $17.65 | +7.36% | 82,421 |
| Feb 17, 2026 | $16.00 | $16.61 | $15.66 | $16.44 | +2.11% | 62,922 |
| Feb 9, 2026 | $15.91 | $16.21 | $15.31 | $16.10 | +1.58% | 57,642 |
| Feb 2, 2026 | $13.38 | $16.00 | $13.22 | $15.85 | +17.23% | 105,698 |
| Jan 26, 2026 | $13.83 | $13.94 | $12.67 | $13.52 | -2.73% | 170,498 |
| Jan 20, 2026 | $13.90 | $13.94 | $13.64 | $13.90 | -0.36% | 27,127 |
| Jan 12, 2026 | $13.90 | $14.40 | $13.60 | $13.95 | 0.00% | 80,074 |
| Jan 5, 2026 | $14.88 | $14.88 | $13.75 | $13.95 | -5.65% | 265,671 |
| Dec 29, 2025 | $15.16 | $15.25 | $14.55 | $14.79 | -2.41% | 63,398 |
| Dec 22, 2025 | $15.30 | $15.50 | $14.90 | $15.15 | -0.33% | 76,445 |
| Dec 15, 2025 | $14.93 | $15.50 | $14.93 | $15.20 | +1.06% | 165,604 |
| Dec 8, 2025 | $15.13 | $15.36 | $14.79 | $15.04 | +0.40% | 70,221 |
| Dec 1, 2025 | $15.14 | $15.36 | $14.67 | $14.98 | -1.37% | 48,134 |
| Nov 24, 2025 | $14.60 | $15.36 | $14.51 | $15.19 | +2.63% | 35,470 |
| Nov 17, 2025 | $15.02 | $15.36 | $14.73 | $14.80 | -0.54% | 68,978 |
| Nov 10, 2025 | $15.49 | $15.50 | $14.79 | $14.88 | -2.04% | 79,755 |
| Nov 3, 2025 | $15.21 | $15.40 | $14.65 | $15.19 | -1.24% | 40,162 |
| Oct 27, 2025 | $15.16 | $15.40 | $15.00 | $15.38 | +0.36% | 44,325 |
| Oct 20, 2025 | $15.31 | $15.70 | $14.85 | $15.33 | -1.00% | 36,659 |
| Oct 13, 2025 | $15.20 | $15.70 | $15.20 | $15.48 | +1.84% | 22,762 |
| Oct 6, 2025 | $15.75 | $15.75 | $14.71 | $15.20 | -3.74% | 28,093 |
| Sep 29, 2025 | $16.35 | $16.44 | $15.71 | $15.79 | -3.79% | 53,345 |
| Sep 22, 2025 | $16.45 | $16.45 | $16.24 | $16.41 | -0.35% | 24,852 |
| Sep 15, 2025 | $16.32 | $16.47 | $16.17 | $16.47 | +1.23% | 26,398 |
| Sep 8, 2025 | $16.18 | $16.49 | $16.02 | $16.27 | -0.25% | 55,169 |
| Sep 2, 2025 | $15.68 | $16.44 | $14.58 | $16.31 | +3.23% | 49,888 |
| Aug 25, 2025 | $13.50 | $16.60 | $13.20 | $15.80 | +17.04% | 275,266 |
| Aug 18, 2025 | $13.33 | $13.50 | $13.14 | $13.50 | +2.51% | 23,317 |
| Aug 11, 2025 | $13.27 | $13.37 | $13.05 | $13.17 | -0.83% | 22,016 |
| Aug 4, 2025 | $13.51 | $13.53 | $13.11 | $13.28 | +1.14% | 18,098 |
| Jul 28, 2025 | $13.15 | $13.73 | $12.96 | $13.13 | -0.38% | 20,812 |
| Jul 21, 2025 | $13.34 | $13.56 | $13.08 | $13.18 | -2.23% | 39,133 |
| Jul 14, 2025 | $13.38 | $13.88 | $13.15 | $13.48 | +2.98% | 8,801 |
| Jul 7, 2025 | $13.00 | $13.80 | $12.87 | $13.09 | -0.80% | 25,001 |
| Jun 30, 2025 | $12.92 | $13.99 | $12.75 | $13.20 | -0.04% | 31,800 |
| Jun 23, 2025 | $13.31 | $13.55 | $12.88 | $13.20 | -0.15% | 27,926 |
| Jun 16, 2025 | $13.23 | $13.40 | $13.09 | $13.22 | -1.34% | 24,348 |
| Jun 9, 2025 | $13.77 | $14.00 | $13.30 | $13.40 | -1.69% | 23,471 |
| Jun 2, 2025 | $13.80 | $14.05 | $13.45 | $13.63 | -1.23% | 15,937 |
| May 27, 2025 | $13.20 | $14.28 | $13.20 | $13.80 | +4.55% | 6,813 |
| May 19, 2025 | $14.49 | $14.49 | $13.20 | $13.20 | -5.71% | 15,322 |
| May 12, 2025 | $14.00 | $14.25 | $13.55 | $14.00 | 0.00% | 12,428 |
| May 5, 2025 | $13.22 | $14.00 | $12.73 | $14.00 | +2.19% | 8,502 |
| Apr 28, 2025 | $13.10 | $13.80 | $12.60 | $13.70 | +4.58% | 14,617 |
| Apr 21, 2025 | $12.49 | $13.73 | $12.17 | $13.10 | +3.31% | 22,774 |
| Apr 14, 2025 | $11.70 | $13.25 | $11.51 | $12.68 | +11.72% | 22,066 |
| Apr 7, 2025 | $11.58 | $12.20 | $11.01 | $11.35 | -1.99% | 34,187 |
| Mar 31, 2025 | $14.08 | $14.08 | $11.40 | $11.58 | -17.81% | 88,520 |
| Mar 24, 2025 | $14.50 | $14.50 | $13.95 | $14.09 | -1.12% | 7,639 |
| Mar 17, 2025 | $14.18 | $14.26 | $14.18 | $14.25 | -0.35% | 1,054 |
| Mar 10, 2025 | $14.40 | $14.50 | $14.25 | $14.30 | -0.69% | 7,269 |
| Mar 3, 2025 | $14.17 | $14.40 | $14.00 | $14.40 | +2.42% | 8,638 |
| Feb 24, 2025 | $14.00 | $14.60 | $13.93 | $14.06 | +0.29% | 20,007 |
| Feb 18, 2025 | $13.75 | $14.05 | $13.71 | $14.02 | +0.14% | 10,696 |
| Feb 10, 2025 | $14.10 | $14.50 | $13.65 | $14.00 | -2.37% | 19,799 |
| Feb 3, 2025 | $14.41 | $14.50 | $14.24 | $14.34 | -0.49% | 7,405 |
| Jan 27, 2025 | $13.78 | $14.55 | $13.78 | $14.41 | +2.93% | 21,773 |
| Jan 21, 2025 | $14.13 | $14.18 | $13.52 | $14.00 | -0.92% | 32,368 |
| Jan 13, 2025 | $13.45 | $14.22 | $13.31 | $14.13 | +4.22% | 16,797 |
| Jan 6, 2025 | $14.04 | $14.37 | $13.49 | $13.56 | -4.86% | 11,334 |
| Dec 30, 2024 | $14.20 | $14.25 | $13.40 | $14.25 | +0.35% | 25,369 |
| Dec 23, 2024 | $13.93 | $14.30 | $13.93 | $14.20 | +0.78% | 5,560 |
| Dec 16, 2024 | $13.74 | $14.09 | $13.41 | $14.09 | +1.95% | 24,153 |
| Dec 9, 2024 | $14.35 | $14.53 | $13.74 | $13.82 | -3.02% | 28,377 |
| Dec 2, 2024 | $14.78 | $14.95 | $14.17 | $14.25 | -4.62% | 24,750 |
| Nov 25, 2024 | $14.30 | $14.94 | $13.57 | $14.94 | +4.04% | 14,481 |
| Nov 18, 2024 | $15.10 | $15.10 | $14.30 | $14.36 | -4.49% | 11,834 |
| Nov 11, 2024 | $15.20 | $15.85 | $14.65 | $15.04 | -1.08% | 12,651 |
| Nov 4, 2024 | $13.83 | $15.25 | $13.83 | $15.20 | +6.10% | 22,130 |
| Oct 28, 2024 | $14.56 | $14.90 | $13.76 | $14.33 | -1.54% | 13,174 |
| Oct 21, 2024 | $15.78 | $15.97 | $14.53 | $14.55 | -8.26% | 21,124 |
| Oct 14, 2024 | $15.18 | $17.00 | $15.04 | $15.86 | +4.96% | 39,610 |
| Oct 7, 2024 | $14.68 | $15.20 | $14.30 | $15.11 | +2.10% | 31,652 |
| Sep 30, 2024 | $14.94 | $15.02 | $14.34 | $14.80 | -0.94% | 16,605 |
| Sep 23, 2024 | $13.51 | $14.95 | $13.51 | $14.94 | +7.64% | 34,230 |
| Sep 16, 2024 | $13.35 | $14.00 | $12.77 | $13.88 | +2.44% | 66,511 |
| Sep 9, 2024 | $13.50 | $13.61 | $13.05 | $13.55 | +0.37% | 22,565 |
| Sep 3, 2024 | $13.37 | $13.59 | $13.34 | $13.50 | +0.52% | 15,685 |
| Aug 26, 2024 | $13.00 | $13.55 | $13.00 | $13.43 | +2.44% | 22,436 |
| Aug 19, 2024 | $13.25 | $13.65 | $12.79 | $13.11 | -1.94% | 16,875 |
| Aug 12, 2024 | $12.98 | $13.55 | $12.92 | $13.37 | +2.93% | 33,582 |
| Aug 5, 2024 | $12.75 | $13.98 | $12.75 | $12.99 | -3.10% | 15,280 |
| Jul 29, 2024 | $13.30 | $13.45 | $13.18 | $13.41 | +1.33% | 16,041 |
| Jul 22, 2024 | $13.04 | $13.38 | $12.97 | $13.23 | +1.53% | 31,083 |
| Jul 15, 2024 | $13.30 | $13.30 | $12.81 | $13.03 | +0.31% | 50,554 |
| Jul 8, 2024 | $13.29 | $13.29 | $12.41 | $12.99 | -2.33% | 29,142 |
| Jul 1, 2024 | $12.85 | $13.34 | $12.69 | $13.30 | +3.42% | 9,678 |
| Jun 24, 2024 | $13.35 | $14.20 | $12.86 | $12.86 | -2.43% | 8,392 |
| Jun 17, 2024 | $13.29 | $13.49 | $13.00 | $13.18 | -0.23% | 17,121 |
| Jun 10, 2024 | $13.11 | $13.78 | $12.95 | $13.21 | +0.84% | 29,272 |
| Jun 3, 2024 | $12.90 | $13.53 | $12.90 | $13.10 | +1.55% | 19,130 |
| May 28, 2024 | $12.52 | $13.10 | $12.50 | $12.90 | +3.62% | 9,601 |
| May 20, 2024 | $13.74 | $13.96 | $12.22 | $12.45 | -11.45% | 20,637 |
| May 13, 2024 | $13.86 | $14.16 | $13.85 | $14.06 | +2.63% | 14,105 |
| May 6, 2024 | $13.64 | $14.25 | $13.19 | $13.70 | +4.10% | 20,887 |
| Apr 29, 2024 | $13.66 | $14.05 | $12.59 | $13.16 | -2.88% | 26,357 |
| Apr 22, 2024 | $13.89 | $14.50 | $13.44 | $13.55 | -2.59% | 35,915 |
| Apr 15, 2024 | $13.85 | $14.22 | $12.08 | $13.91 | +0.43% | 31,385 |
| Apr 8, 2024 | $13.95 | $14.42 | $13.59 | $13.85 | -1.07% | 84,156 |
| Apr 1, 2024 | $13.30 | $14.15 | $13.13 | $14.00 | +2.11% | 44,480 |
| Mar 25, 2024 | $13.93 | $13.99 | $13.45 | $13.71 | -1.57% | 6,966 |
| Mar 18, 2024 | $13.31 | $14.06 | $13.25 | $13.93 | +4.97% | 28,022 |
| Mar 11, 2024 | $13.12 | $13.44 | $13.00 | $13.27 | -1.34% | 14,362 |
| Mar 4, 2024 | $12.60 | $13.50 | $12.60 | $13.45 | +5.82% | 16,299 |
| Feb 26, 2024 | $13.66 | $13.84 | $12.10 | $12.71 | -7.40% | 49,068 |
| Feb 20, 2024 | $12.82 | $13.80 | $12.82 | $13.73 | +5.58% | 22,245 |
| Feb 12, 2024 | $12.72 | $14.07 | $12.69 | $13.00 | -1.14% | 35,938 |
| Feb 5, 2024 | $13.65 | $14.25 | $12.84 | $13.15 | -4.71% | 38,952 |
| Jan 29, 2024 | $13.97 | $14.20 | $13.50 | $13.80 | -2.40% | 26,911 |
| Jan 22, 2024 | $13.99 | $14.30 | $13.60 | $14.14 | +0.93% | 21,187 |
| Jan 16, 2024 | $13.86 | $14.05 | $13.50 | $14.01 | +1.67% | 45,352 |
| Jan 8, 2024 | $13.57 | $14.28 | $13.41 | $13.78 | +2.53% | 22,166 |
| Jan 2, 2024 | $13.51 | $14.25 | $13.44 | $13.44 | -3.59% | 24,855 |
| Dec 26, 2023 | $13.57 | $14.39 | $13.00 | $13.94 | +5.53% | 90,240 |
| Dec 18, 2023 | $12.80 | $13.56 | $12.69 | $13.21 | +3.69% | 54,744 |
| Dec 11, 2023 | $12.15 | $12.86 | $12.15 | $12.74 | +3.33% | 55,174 |
| Dec 4, 2023 | $11.97 | $12.33 | $11.85 | $12.33 | +4.49% | 25,854 |
| Nov 27, 2023 | $11.25 | $12.17 | $11.06 | $11.80 | +6.31% | 98,742 |
| Nov 20, 2023 | $11.68 | $12.04 | $11.10 | $11.10 | -3.90% | 15,914 |
| Nov 13, 2023 | $11.57 | $12.10 | $10.95 | $11.55 | +0.83% | 35,767 |
| Nov 6, 2023 | $12.30 | $12.30 | $11.10 | $11.46 | -6.15% | 55,101 |
| Oct 30, 2023 | $11.60 | $12.37 | $11.00 | $12.21 | +10.45% | 26,899 |
| Oct 23, 2023 | $11.08 | $11.97 | $10.58 | $11.05 | +2.79% | 45,708 |
| Oct 16, 2023 | $11.23 | $11.25 | $10.60 | $10.75 | -2.27% | 74,984 |
| Oct 9, 2023 | $11.29 | $12.19 | $11.00 | $11.00 | -2.65% | 23,774 |
| Oct 2, 2023 | $11.82 | $11.89 | $11.00 | $11.30 | -5.44% | 49,133 |
| Sep 25, 2023 | $12.00 | $12.38 | $11.85 | $11.95 | -2.37% | 42,731 |
| Sep 18, 2023 | $12.85 | $13.17 | $12.10 | $12.24 | -5.12% | 64,906 |
| Sep 11, 2023 | $12.91 | $13.51 | $12.76 | $12.90 | +0.86% | 38,988 |
| Sep 5, 2023 | $13.25 | $13.26 | $12.77 | $12.79 | -3.98% | 24,226 |
| Aug 28, 2023 | $13.14 | $13.92 | $13.05 | $13.32 | +2.23% | 80,277 |
| Aug 21, 2023 | $13.05 | $13.38 | $12.75 | $13.03 | -0.16% | 23,792 |
| Aug 14, 2023 | $13.40 | $13.40 | $12.87 | $13.05 | -2.97% | 36,076 |
| Aug 7, 2023 | $13.79 | $13.87 | $13.33 | $13.45 | -2.47% | 94,625 |
| Jul 31, 2023 | $13.70 | $14.25 | $13.59 | $13.79 | -0.79% | 66,152 |
| Jul 24, 2023 | $14.03 | $14.10 | $13.54 | $13.90 | -0.71% | 55,560 |
| Jul 17, 2023 | $14.15 | $14.15 | $13.57 | $14.00 | -0.50% | 50,766 |
| Jul 10, 2023 | $13.99 | $14.36 | $13.60 | $14.07 | +0.86% | 37,229 |
| Jul 3, 2023 | $14.00 | $14.27 | $13.55 | $13.95 | -0.36% | 17,469 |
| Jun 26, 2023 | $14.00 | $14.15 | $13.44 | $14.00 | +0.72% | 66,848 |
| Jun 20, 2023 | $14.17 | $14.79 | $13.60 | $13.90 | -0.71% | 55,365 |
| Jun 12, 2023 | $14.15 | $14.50 | $13.23 | $14.00 | -1.96% | 49,313 |
| Jun 5, 2023 | $15.20 | $15.50 | $14.03 | $14.28 | -7.87% | 69,133 |
| May 30, 2023 | $15.39 | $15.75 | $14.95 | $15.50 | +1.30% | 37,235 |
| May 22, 2023 | $15.48 | $15.75 | $15.20 | $15.30 | -1.60% | 9,225 |
| May 15, 2023 | $15.27 | $15.67 | $15.27 | $15.55 | +0.58% | 4,659 |
| May 8, 2023 | $15.50 | $15.79 | $15.25 | $15.46 | -0.64% | 6,098 |
| May 1, 2023 | $15.46 | $15.65 | $14.92 | $15.56 | +4.29% | 11,514 |
| Apr 24, 2023 | $15.51 | $15.73 | $14.92 | $14.92 | -3.80% | 16,037 |
| Apr 17, 2023 | $15.28 | $16.35 | $14.60 | $15.51 | +2.38% | 47,065 |
| Apr 10, 2023 | $15.88 | $15.92 | $15.02 | $15.15 | -3.81% | 10,864 |
| Apr 3, 2023 | $15.90 | $16.00 | $15.42 | $15.75 | -1.69% | 5,792 |
| Mar 27, 2023 | $15.51 | $16.02 | $15.28 | $16.02 | +3.29% | 27,880 |
| Mar 20, 2023 | $15.59 | $16.40 | $15.00 | $15.51 | +2.99% | 19,143 |
| Mar 13, 2023 | $16.20 | $16.20 | $14.96 | $15.06 | -5.87% | 30,765 |
| Mar 6, 2023 | $17.36 | $17.63 | $15.64 | $16.00 | -6.98% | 38,107 |
| Feb 27, 2023 | $17.27 | $18.88 | $17.08 | $17.20 | -0.31% | 28,640 |
| Feb 21, 2023 | $17.33 | $17.34 | $17.01 | $17.25 | -0.21% | 15,805 |
| Feb 13, 2023 | $16.98 | $18.02 | $16.61 | $17.29 | +2.92% | 32,973 |
| Feb 6, 2023 | $18.09 | $18.09 | $16.70 | $16.80 | -7.69% | 20,671 |
| Jan 30, 2023 | $16.78 | $18.20 | $16.78 | $18.20 | +7.95% | 135,669 |
| Jan 23, 2023 | $17.32 | $17.50 | $16.33 | $16.86 | -1.93% | 93,626 |
| Jan 17, 2023 | $16.39 | $17.19 | $16.10 | $17.19 | +4.89% | 24,687 |
| Jan 9, 2023 | $16.00 | $16.76 | $15.80 | $16.39 | +2.31% | 44,503 |
| Jan 3, 2023 | $15.50 | $16.40 | $15.50 | $16.02 | +2.76% | 14,859 |
| Dec 27, 2022 | $15.80 | $15.90 | $14.56 | $15.59 | -1.58% | 44,227 |
| Dec 19, 2022 | $16.49 | $16.49 | $15.70 | $15.84 | -3.12% | 13,163 |
| Dec 12, 2022 | $16.20 | $16.76 | $15.97 | $16.35 | +2.57% | 23,152 |
| Dec 5, 2022 | $16.03 | $16.31 | $15.88 | $15.94 | -0.06% | 25,473 |
| Nov 28, 2022 | $15.71 | $16.54 | $15.70 | $15.95 | +1.53% | 21,708 |
| Nov 21, 2022 | $15.29 | $15.71 | $14.93 | $15.71 | +3.97% | 13,775 |
| Nov 14, 2022 | $15.79 | $15.84 | $15.11 | $15.11 | -3.57% | 18,847 |
| Nov 7, 2022 | $14.76 | $15.78 | $14.76 | $15.67 | +6.96% | 17,423 |
| Oct 31, 2022 | $14.76 | $14.98 | $14.60 | $14.65 | -1.66% | 24,741 |
| Oct 24, 2022 | $14.45 | $15.00 | $14.02 | $14.90 | +3.96% | 29,423 |
| Oct 17, 2022 | $14.11 | $14.91 | $13.46 | $14.33 | +1.63% | 35,115 |
| Oct 10, 2022 | $14.60 | $15.00 | $14.10 | $14.10 | -4.08% | 79,056 |
| Oct 3, 2022 | $15.00 | $15.20 | $14.67 | $14.70 | -0.54% | 16,953 |
| Sep 26, 2022 | $15.65 | $15.65 | $14.78 | $14.78 | -6.04% | 15,550 |
| Sep 19, 2022 | $15.88 | $15.90 | $15.25 | $15.73 | -1.69% | 48,046 |
| Sep 12, 2022 | $16.31 | $16.82 | $15.98 | $16.00 | -2.44% | 8,087 |
| Sep 6, 2022 | $16.35 | $16.87 | $15.98 | $16.40 | -0.24% | 26,219 |
| Aug 29, 2022 | $17.00 | $17.29 | $16.42 | $16.44 | -2.78% | 13,755 |
| Aug 22, 2022 | $17.50 | $17.50 | $16.71 | $16.91 | -3.21% | 30,709 |
| Aug 15, 2022 | $17.65 | $18.70 | $17.09 | $17.47 | -1.02% | 51,663 |
| Aug 8, 2022 | $17.42 | $17.72 | $17.20 | $17.65 | +1.26% | 24,522 |
| Aug 1, 2022 | $17.35 | $17.73 | $17.17 | $17.43 | +1.63% | 24,933 |
| Jul 25, 2022 | $15.62 | $17.28 | $15.45 | $17.15 | +8.68% | 56,344 |
| Jul 18, 2022 | $16.04 | $16.04 | $15.59 | $15.78 | +0.32% | 25,352 |
| Jul 11, 2022 | $15.90 | $16.25 | $15.50 | $15.73 | -1.13% | 16,317 |
| Jul 5, 2022 | $16.13 | $16.28 | $15.75 | $15.91 | -1.67% | 16,722 |
| Jun 27, 2022 | $16.92 | $17.97 | $15.70 | $16.18 | -7.54% | 114,476 |
| Jun 21, 2022 | $17.63 | $18.00 | $16.62 | $17.50 | -1.24% | 8,213 |
| Jun 13, 2022 | $18.35 | $18.35 | $16.62 | $17.72 | -5.54% | 23,951 |
| Jun 6, 2022 | $18.31 | $18.90 | $18.23 | $18.76 | +0.32% | 20,349 |
| May 31, 2022 | $18.85 | $18.85 | $17.65 | $18.70 | +0.27% | 17,899 |
| May 23, 2022 | $18.71 | $18.89 | $17.75 | $18.65 | +0.59% | 27,160 |
| May 16, 2022 | $16.39 | $18.65 | $16.29 | $18.54 | +13.12% | 37,660 |
| May 9, 2022 | $18.03 | $18.38 | $15.25 | $16.39 | -10.34% | 61,039 |
| May 2, 2022 | $18.65 | $18.78 | $17.99 | $18.28 | -2.51% | 40,281 |
| Apr 25, 2022 | $18.02 | $18.81 | $17.91 | $18.75 | +4.17% | 33,814 |
| Apr 18, 2022 | $17.39 | $19.57 | $17.22 | $18.00 | +2.80% | 43,299 |
| Apr 11, 2022 | $17.99 | $18.15 | $17.42 | $17.51 | -5.25% | 13,874 |
| Apr 4, 2022 | $18.38 | $18.48 | $18.00 | $18.48 | +1.32% | 18,812 |
| Mar 28, 2022 | $18.47 | $18.91 | $17.99 | $18.24 | -1.94% | 18,220 |
| Mar 21, 2022 | $18.29 | $18.74 | $18.18 | $18.60 | +1.64% | 22,494 |
| Mar 14, 2022 | $17.70 | $18.45 | $17.54 | $18.30 | +1.84% | 23,917 |
| Mar 7, 2022 | $18.19 | $18.38 | $17.84 | $17.97 | -5.27% | 14,492 |
| Feb 28, 2022 | $19.14 | $19.17 | $17.80 | $18.97 | -0.99% | 18,689 |
| Feb 22, 2022 | $19.00 | $19.17 | $18.47 | $19.16 | +0.84% | 8,360 |
| Feb 14, 2022 | $19.03 | $19.50 | $18.54 | $19.00 | +0.69% | 28,009 |
| Feb 7, 2022 | $19.30 | $20.02 | $18.87 | $18.87 | -2.23% | 32,623 |
| Jan 31, 2022 | $19.12 | $19.97 | $18.80 | $19.30 | +3.85% | 19,714 |
| Jan 24, 2022 | $20.17 | $20.17 | $18.22 | $18.59 | -7.07% | 53,970 |
| Jan 18, 2022 | $20.12 | $20.48 | $19.38 | $20.00 | -2.39% | 30,529 |
| Jan 10, 2022 | $20.50 | $20.99 | $19.75 | $20.49 | +1.19% | 81,958 |
| Jan 3, 2022 | $20.50 | $20.90 | $19.75 | $20.25 | -2.64% | 56,571 |
| Dec 27, 2021 | $20.80 | $20.90 | $20.15 | $20.80 | +1.31% | 17,895 |
| Dec 20, 2021 | $20.47 | $21.31 | $20.12 | $20.53 | -1.10% | 31,369 |
| Dec 13, 2021 | $20.64 | $21.09 | $20.15 | $20.76 | +1.27% | 14,843 |
| Dec 6, 2021 | $20.75 | $21.61 | $20.19 | $20.50 | -1.20% | 29,025 |
| Nov 29, 2021 | $21.79 | $21.79 | $20.00 | $20.75 | -5.90% | 17,287 |
| Nov 22, 2021 | $21.66 | $22.05 | $21.30 | $22.05 | +1.43% | 14,272 |
| Nov 15, 2021 | $21.97 | $22.13 | $21.22 | $21.74 | -0.73% | 30,985 |
| Nov 8, 2021 | $22.22 | $22.30 | $21.90 | $21.90 | -1.43% | 34,915 |
| Nov 1, 2021 | $22.06 | $22.56 | $22.06 | $22.22 | -0.14% | 61,837 |
| Oct 25, 2021 | $22.32 | $22.45 | $21.80 | $22.25 | +0.32% | 30,985 |
| Oct 18, 2021 | $22.42 | $22.58 | $22.18 | $22.18 | -1.16% | 19,241 |
| Oct 11, 2021 | $22.20 | $22.45 | $22.20 | $22.44 | +0.90% | 33,489 |
| Oct 4, 2021 | $22.42 | $22.42 | $22.12 | $22.24 | -0.80% | 24,231 |
| Sep 27, 2021 | $22.21 | $22.45 | $22.09 | $22.42 | +0.50% | 14,649 |
| Sep 20, 2021 | $22.44 | $22.44 | $22.14 | $22.31 | -0.58% | 5,632 |
| Sep 13, 2021 | $22.40 | $22.45 | $22.17 | $22.44 | +0.72% | 22,074 |
| Sep 7, 2021 | $22.40 | $22.45 | $22.04 | $22.28 | -0.76% | 13,210 |
| Aug 30, 2021 | $22.15 | $22.45 | $21.31 | $22.45 | +1.45% | 57,872 |
| Aug 23, 2021 | $22.20 | $22.57 | $21.82 | $22.13 | -0.47% | 21,026 |
| Aug 16, 2021 | $21.71 | $22.92 | $21.24 | $22.23 | +1.94% | 28,742 |
| Aug 9, 2021 | $21.82 | $22.12 | $20.71 | $21.81 | -1.40% | 30,706 |
| Aug 2, 2021 | $21.87 | $22.36 | $21.47 | $22.12 | +1.33% | 46,617 |
| Jul 26, 2021 | $23.32 | $23.50 | $21.76 | $21.83 | -6.71% | 94,952 |
| Jul 19, 2021 | $23.10 | $24.04 | $23.10 | $23.40 | -0.64% | 28,005 |
| Jul 12, 2021 | $24.00 | $24.10 | $22.72 | $23.55 | -1.38% | 72,063 |
| Jul 6, 2021 | $24.00 | $24.26 | $23.71 | $23.88 | -1.12% | 41,289 |
| Jun 28, 2021 | $24.25 | $24.38 | $23.87 | $24.15 | -0.45% | 134,424 |
| Jun 21, 2021 | $24.30 | $24.31 | $23.99 | $24.26 | +0.33% | 55,953 |
| Jun 14, 2021 | $24.25 | $24.99 | $23.50 | $24.18 | -0.49% | 133,637 |
| Jun 7, 2021 | $23.00 | $24.35 | $23.00 | $24.30 | +2.89% | 205,941 |
| Jun 1, 2021 | $22.53 | $23.73 | $22.53 | $23.62 | +1.80% | 125,754 |
| May 24, 2021 | $22.36 | $23.28 | $22.36 | $23.20 | +2.20% | 157,806 |
| May 17, 2021 | $22.83 | $22.89 | $22.40 | $22.70 | -0.44% | 146,025 |
| May 10, 2021 | $23.36 | $23.85 | $22.47 | $22.80 | -4.16% | 123,091 |
| May 3, 2021 | $22.95 | $23.94 | $22.48 | $23.79 | +6.25% | 236,210 |
| Apr 26, 2021 | $22.22 | $23.00 | $21.90 | $22.39 | +1.08% | 348,143 |
| Apr 19, 2021 | $22.33 | $22.50 | $21.27 | $22.15 | -0.85% | 261,001 |
| Apr 12, 2021 | $22.03 | $22.60 | $20.68 | $22.34 | +1.55% | 170,199 |
| Apr 5, 2021 | $21.69 | $22.50 | $21.60 | $22.00 | +1.43% | 202,454 |
| Mar 29, 2021 | $21.44 | $22.24 | $21.29 | $21.69 | +0.88% | 117,721 |
| Mar 22, 2021 | $19.80 | $21.50 | $19.42 | $21.50 | +8.59% | 342,339 |
| Mar 15, 2021 | $19.90 | $19.95 | $18.96 | $19.80 | -0.65% | 115,570 |
| Mar 8, 2021 | $16.82 | $19.99 | $16.61 | $19.93 | +20.79% | 123,546 |
| Mar 1, 2021 | $17.10 | $17.10 | $16.43 | $16.50 | -3.34% | 113,761 |
| Feb 22, 2021 | $16.50 | $17.20 | $16.50 | $17.07 | +1.19% | 73,492 |
| Feb 16, 2021 | $16.28 | $17.44 | $16.21 | $16.87 | +3.18% | 93,954 |
| Feb 8, 2021 | $16.26 | $16.75 | $16.24 | $16.35 | -1.62% | 68,234 |
| Feb 1, 2021 | $16.35 | $16.75 | $16.08 | $16.62 | +1.34% | 51,406 |
| Jan 25, 2021 | $16.41 | $16.55 | $15.82 | $16.40 | -1.44% | 34,254 |
| Jan 19, 2021 | $16.73 | $17.88 | $16.15 | $16.64 | -4.37% | 38,708 |
| Jan 11, 2021 | $15.65 | $17.91 | $15.35 | $17.40 | +9.95% | 79,212 |
| Jan 4, 2021 | $16.08 | $16.09 | $15.65 | $15.83 | -2.60% | 264,686 |
| Dec 28, 2020 | $16.50 | $16.60 | $15.98 | $16.25 | -2.65% | 119,686 |
| Dec 21, 2020 | $16.60 | $16.69 | $16.19 | $16.69 | +1.15% | 72,609 |
| Dec 14, 2020 | $16.56 | $16.81 | $16.20 | $16.50 | +0.33% | 57,172 |
| Dec 7, 2020 | $16.74 | $16.80 | $16.32 | $16.45 | -0.51% | 56,671 |
| Nov 30, 2020 | $16.52 | $16.98 | $16.07 | $16.53 | -0.96% | 160,787 |
| Nov 23, 2020 | $15.45 | $16.97 | $15.45 | $16.69 | +8.87% | 164,199 |
| Nov 16, 2020 | $14.20 | $15.81 | $13.82 | $15.33 | +9.50% | 155,282 |
| Nov 9, 2020 | $14.49 | $14.49 | $13.56 | $14.00 | +6.87% | 141,675 |
| Nov 2, 2020 | $12.62 | $14.16 | $12.48 | $13.10 | +3.48% | 39,428 |
| Oct 26, 2020 | $12.73 | $12.97 | $12.10 | $12.66 | -0.78% | 23,967 |
| Oct 19, 2020 | $12.39 | $13.35 | $11.66 | $12.76 | +2.08% | 46,125 |
| Oct 12, 2020 | $13.02 | $13.24 | $11.87 | $12.50 | -1.88% | 22,275 |
| Oct 5, 2020 | $12.43 | $13.46 | $12.05 | $12.74 | +5.29% | 41,431 |
| Sep 28, 2020 | $11.89 | $12.99 | $11.48 | $12.10 | +1.09% | 27,755 |
| Sep 21, 2020 | $12.87 | $13.00 | $11.85 | $11.97 | -8.70% | 88,239 |
| Sep 14, 2020 | $13.29 | $13.50 | $12.71 | $13.11 | -0.91% | 33,279 |
| Sep 8, 2020 | $13.37 | $14.00 | $11.97 | $13.23 | +0.99% | 27,561 |
| Aug 31, 2020 | $13.85 | $14.14 | $12.33 | $13.10 | -4.52% | 79,879 |
| Aug 24, 2020 | $12.00 | $13.99 | $12.00 | $13.72 | +9.09% | 77,460 |
| Aug 17, 2020 | $12.20 | $13.48 | $12.01 | $12.58 | +3.17% | 72,883 |
| Aug 10, 2020 | $11.00 | $12.20 | $11.00 | $12.19 | +10.82% | 60,090 |
| Aug 3, 2020 | $11.36 | $11.37 | $10.44 | $11.00 | -3.34% | 26,052 |
| Jul 27, 2020 | $10.79 | $12.00 | $10.48 | $11.38 | +5.86% | 52,436 |
| Jul 20, 2020 | $10.53 | $10.75 | $10.45 | $10.75 | +2.09% | 16,326 |
| Jul 13, 2020 | $10.15 | $10.73 | $9.74 | $10.53 | +1.74% | 27,928 |
| Jul 6, 2020 | $10.80 | $10.80 | $9.75 | $10.35 | -6.84% | 17,037 |
| Jun 29, 2020 | $9.48 | $11.34 | $9.33 | $11.11 | +15.13% | 270,814 |
| Jun 22, 2020 | $9.98 | $10.37 | $8.55 | $9.65 | -3.88% | 74,312 |
| Jun 15, 2020 | $9.50 | $11.15 | $9.00 | $10.04 | +2.87% | 176,026 |
| Jun 8, 2020 | $12.85 | $13.32 | $9.76 | $9.76 | -24.16% | 112,857 |
| Jun 1, 2020 | $11.00 | $13.59 | $10.29 | $12.87 | +17.11% | 107,718 |
| May 26, 2020 | $8.80 | $11.78 | $8.50 | $10.99 | +37.38% | 112,846 |
| May 18, 2020 | $5.97 | $8.40 | $5.80 | $8.00 | +47.33% | 217,924 |
| May 11, 2020 | $7.02 | $7.50 | $5.05 | $5.43 | -27.60% | 125,071 |
| May 4, 2020 | $8.28 | $8.95 | $6.66 | $7.50 | -15.25% | 180,997 |
| Apr 27, 2020 | $8.08 | $9.63 | $7.79 | $8.85 | +7.93% | 167,997 |
| Apr 20, 2020 | $8.80 | $9.07 | $7.26 | $8.20 | -6.18% | 225,858 |
| Apr 13, 2020 | $7.74 | $11.02 | $6.45 | $8.74 | +21.90% | 154,869 |
| Apr 6, 2020 | $4.91 | $8.48 | $4.91 | $7.17 | +40.59% | 489,153 |
| Mar 30, 2020 | $6.01 | $6.25 | $3.62 | $5.10 | -11.30% | 100,363 |
| Mar 23, 2020 | $5.00 | $7.38 | $4.99 | $5.75 | +14.54% | 159,978 |
| Mar 16, 2020 | $8.40 | $8.41 | $3.46 | $5.02 | -42.17% | 149,000 |
| Mar 9, 2020 | $14.50 | $14.65 | $7.25 | $8.68 | -42.67% | 169,144 |
| Mar 2, 2020 | $16.45 | $17.38 | $14.56 | $15.14 | -7.40% | 66,259 |
| Feb 24, 2020 | $18.30 | $18.34 | $15.17 | $16.35 | -12.33% | 60,274 |
| Feb 18, 2020 | $18.20 | $19.03 | $18.20 | $18.65 | +2.70% | 58,035 |
| Feb 10, 2020 | $18.17 | $18.50 | $18.05 | $18.16 | +0.06% | 93,000 |
| Feb 3, 2020 | $18.21 | $18.51 | $18.05 | $18.15 | -0.27% | 71,217 |
| Jan 27, 2020 | $18.50 | $18.50 | $17.99 | $18.20 | -1.83% | 72,288 |
| Jan 21, 2020 | $18.95 | $18.98 | $18.54 | $18.54 | -1.44% | 50,220 |
| Jan 13, 2020 | $18.96 | $19.05 | $18.75 | $18.81 | -1.00% | 51,034 |
| Jan 6, 2020 | $19.01 | $19.25 | $18.75 | $19.00 | -0.16% | 35,292 |
| Dec 30, 2019 | $18.90 | $19.07 | $18.76 | $19.03 | +0.69% | 44,027 |
| Dec 23, 2019 | $18.83 | $19.05 | $18.73 | $18.90 | +0.59% | 65,648 |
| Dec 16, 2019 | $18.73 | $19.16 | $18.73 | $18.79 | +0.27% | 50,247 |
| Dec 9, 2019 | $18.81 | $18.87 | $18.54 | $18.74 | -1.16% | 44,540 |
| Dec 2, 2019 | $20.15 | $20.15 | $18.43 | $18.96 | -6.51% | 39,197 |
| Nov 25, 2019 | $19.62 | $20.28 | $19.54 | $20.28 | +2.94% | 20,123 |
| Nov 18, 2019 | $19.36 | $20.02 | $19.22 | $19.70 | +1.39% | 23,004 |
| Nov 11, 2019 | $19.51 | $19.67 | $19.12 | $19.43 | -0.26% | 30,615 |
| Nov 4, 2019 | $19.95 | $20.07 | $19.41 | $19.48 | -2.99% | 41,007 |
| Oct 28, 2019 | $20.00 | $20.70 | $19.78 | $20.08 | +0.40% | 50,900 |
| Oct 21, 2019 | $20.20 | $20.90 | $20.00 | $20.00 | -1.72% | 56,783 |
| Oct 14, 2019 | $19.58 | $20.80 | $19.48 | $20.35 | +3.99% | 48,538 |
| Oct 7, 2019 | $20.48 | $20.49 | $19.11 | $19.57 | -4.07% | 29,199 |
| Sep 30, 2019 | $20.63 | $20.90 | $20.33 | $20.40 | -2.21% | 63,429 |
| Sep 23, 2019 | $20.47 | $20.86 | $20.25 | $20.86 | +1.56% | 30,850 |
| Sep 16, 2019 | $20.36 | $20.71 | $20.17 | $20.54 | +2.88% | 32,589 |
| Sep 9, 2019 | $20.50 | $20.55 | $19.64 | $19.96 | -2.80% | 25,148 |
| Sep 3, 2019 | $19.09 | $20.78 | $19.08 | $20.54 | +7.26% | 64,585 |
| Aug 26, 2019 | $18.66 | $19.35 | $18.55 | $19.15 | +1.32% | 78,204 |
| Aug 19, 2019 | $18.35 | $18.92 | $18.35 | $18.90 | +3.17% | 23,537 |
| Aug 12, 2019 | $18.61 | $18.63 | $18.10 | $18.32 | -2.03% | 136,392 |
| Aug 5, 2019 | $18.64 | $18.80 | $18.32 | $18.70 | 0.00% | 21,896 |
| Jul 29, 2019 | $18.59 | $18.80 | $18.47 | $18.70 | -0.43% | 99,723 |
| Jul 22, 2019 | $18.48 | $18.79 | $18.36 | $18.78 | -0.05% | 15,187 |
| Jul 15, 2019 | $18.11 | $18.79 | $17.97 | $18.79 | +4.04% | 106,725 |
| Jul 8, 2019 | $18.24 | $18.24 | $17.84 | $18.06 | -1.20% | 19,718 |
| Jul 1, 2019 | $18.58 | $18.58 | $18.18 | $18.28 | -1.62% | 9,184 |
| Jun 24, 2019 | $18.72 | $18.98 | $18.25 | $18.58 | -1.48% | 54,015 |
| Jun 17, 2019 | $18.88 | $19.40 | $18.64 | $18.86 | -0.16% | 37,878 |
| Jun 10, 2019 | $18.50 | $19.11 | $18.50 | $18.89 | +2.11% | 19,256 |
| Jun 3, 2019 | $19.50 | $19.50 | $18.42 | $18.50 | -5.13% | 27,764 |
| May 28, 2019 | $19.95 | $20.00 | $19.42 | $19.50 | -1.47% | 81,522 |
| May 20, 2019 | $19.58 | $19.80 | $19.57 | $19.79 | -0.80% | 11,787 |
| May 13, 2019 | $19.55 | $19.99 | $19.00 | $19.95 | +1.53% | 21,070 |
| May 6, 2019 | $19.66 | $19.98 | $19.55 | $19.65 | +0.26% | 8,773 |
| Apr 29, 2019 | $19.72 | $20.27 | $19.45 | $19.60 | -0.51% | 81,927 |
| Apr 22, 2019 | $19.50 | $19.88 | $19.50 | $19.70 | +0.72% | 24,937 |
| Apr 15, 2019 | $19.70 | $19.75 | $19.54 | $19.56 | -0.96% | 18,380 |
| Apr 8, 2019 | $19.60 | $19.75 | $19.50 | $19.75 | +0.05% | 22,508 |
| Apr 1, 2019 | $19.72 | $19.90 | $19.52 | $19.74 | -1.10% | 27,461 |
| Mar 25, 2019 | $19.54 | $19.96 | $19.45 | $19.96 | +2.17% | 74,959 |
| Mar 18, 2019 | $19.41 | $19.73 | $19.16 | $19.54 | -0.58% | 41,303 |
| Mar 11, 2019 | $19.85 | $19.86 | $19.15 | $19.65 | -0.15% | 21,425 |
| Mar 4, 2019 | $19.57 | $19.91 | $19.11 | $19.68 | +0.21% | 26,133 |
| Feb 25, 2019 | $19.00 | $19.64 | $17.20 | $19.64 | +3.36% | 118,508 |
| Feb 19, 2019 | $19.30 | $19.30 | $18.67 | $19.00 | -1.06% | 48,705 |
| Feb 11, 2019 | $18.89 | $19.25 | $18.86 | $19.20 | +1.18% | 53,029 |
| Feb 4, 2019 | $18.78 | $19.22 | $18.65 | $18.98 | +0.48% | 62,581 |
| Jan 28, 2019 | $17.81 | $19.09 | $17.75 | $18.89 | +6.06% | 77,838 |
| Jan 22, 2019 | $18.36 | $18.36 | $17.75 | $17.81 | -1.44% | 3,390 |
| Jan 14, 2019 | $16.88 | $18.37 | $16.88 | $18.07 | +6.92% | 18,253 |
| Jan 7, 2019 | $16.79 | $17.25 | $16.59 | $16.90 | -0.47% | 8,428 |
| Dec 31, 2018 | $17.10 | $17.44 | $16.75 | $16.98 | +0.30% | 15,415 |
| Dec 24, 2018 | $16.59 | $16.93 | $15.91 | $16.93 | +1.96% | 12,061 |
| Dec 17, 2018 | $16.70 | $16.91 | $16.40 | $16.61 | -0.32% | 53,033 |
| Dec 10, 2018 | $16.75 | $16.94 | $16.36 | $16.66 | -1.14% | 36,747 |
| Dec 3, 2018 | $16.25 | $16.85 | $16.05 | $16.85 | +5.64% | 16,217 |
| Nov 26, 2018 | $16.92 | $17.33 | $15.72 | $15.95 | -4.83% | 84,034 |
| Nov 19, 2018 | $17.28 | $17.30 | $16.60 | $16.76 | -2.27% | 32,689 |
| Nov 12, 2018 | $17.86 | $17.95 | $16.75 | $17.15 | -3.98% | 71,304 |
| Nov 5, 2018 | $18.00 | $18.05 | $17.86 | $17.86 | -0.50% | 16,327 |
| Oct 29, 2018 | $18.00 | $18.12 | $17.85 | $17.95 | -0.28% | 25,103 |
| Oct 22, 2018 | $18.12 | $18.29 | $17.77 | $18.00 | -0.50% | 30,702 |
| Oct 15, 2018 | $18.35 | $18.40 | $17.72 | $18.09 | -1.04% | 51,325 |
| Oct 8, 2018 | $18.50 | $18.75 | $18.28 | $18.28 | -1.63% | 80,956 |
| Oct 1, 2018 | $18.85 | $19.02 | $18.33 | $18.58 | -1.94% | 76,849 |
| Sep 24, 2018 | $19.20 | $19.31 | $18.71 | $18.95 | -1.22% | 44,301 |
| Sep 17, 2018 | $19.18 | $19.43 | $19.04 | $19.18 | -0.14% | 57,098 |
| Sep 10, 2018 | $19.10 | $19.24 | $19.02 | $19.21 | +0.31% | 32,023 |
| Sep 4, 2018 | $19.20 | $19.22 | $19.10 | $19.15 | -0.26% | 23,457 |
| Aug 27, 2018 | $19.23 | $19.25 | $19.10 | $19.20 | +0.08% | 22,785 |
| Aug 20, 2018 | $19.13 | $19.25 | $19.07 | $19.18 | +0.44% | 31,536 |
| Aug 13, 2018 | $19.04 | $19.18 | $18.94 | $19.10 | -0.31% | 60,503 |
| Aug 6, 2018 | $19.12 | $19.24 | $19.00 | $19.16 | 0.00% | 23,725 |
| Jul 30, 2018 | $19.25 | $19.33 | $19.04 | $19.16 | -2.26% | 44,696 |
| Jul 23, 2018 | $19.57 | $19.60 | $18.91 | $19.60 | +0.25% | 89,164 |
| Jul 16, 2018 | $19.76 | $19.77 | $19.40 | $19.55 | -0.29% | 53,307 |
| Jul 9, 2018 | $19.75 | $19.93 | $19.44 | $19.61 | -0.19% | 11,401 |
| Jul 2, 2018 | $19.20 | $19.93 | $19.20 | $19.65 | +4.07% | 30,291 |
| Jun 25, 2018 | $19.70 | $20.00 | $18.88 | $18.88 | -4.26% | 35,266 |
| Jun 18, 2018 | $20.04 | $20.28 | $19.62 | $19.72 | -1.40% | 59,274 |
| Jun 11, 2018 | $20.39 | $20.39 | $19.70 | $20.00 | -1.91% | 28,084 |
| Jun 4, 2018 | $20.00 | $20.52 | $19.90 | $20.39 | +2.26% | 17,907 |
| May 29, 2018 | $19.55 | $20.02 | $19.48 | $19.94 | +1.79% | 26,394 |
| May 21, 2018 | $19.50 | $19.69 | $19.25 | $19.59 | +0.46% | 9,687 |
| May 14, 2018 | $19.85 | $19.88 | $19.26 | $19.50 | 0.00% | 14,904 |
| May 7, 2018 | $19.02 | $19.63 | $19.02 | $19.50 | +1.83% | 15,273 |
| Apr 30, 2018 | $19.00 | $19.48 | $19.00 | $19.15 | +0.23% | 5,644 |
| Apr 23, 2018 | $19.28 | $19.32 | $19.08 | $19.11 | -0.09% | 8,037 |
| Apr 16, 2018 | $19.25 | $19.35 | $18.85 | $19.12 | -0.67% | 31,655 |
| Apr 9, 2018 | $19.26 | $19.30 | $19.20 | $19.25 | 0.00% | 30,353 |
| Apr 2, 2018 | $19.47 | $19.53 | $19.25 | $19.25 | -0.10% | 4,350 |
| Mar 26, 2018 | $19.61 | $19.62 | $19.27 | $19.27 | -1.47% | 9,038 |
| Mar 19, 2018 | $19.56 | $19.66 | $19.44 | $19.56 | -0.01% | 17,985 |
| Mar 12, 2018 | $19.72 | $19.72 | $19.25 | $19.56 | +0.51% | 17,537 |
| Mar 5, 2018 | $19.05 | $19.72 | $18.90 | $19.46 | +2.16% | 48,980 |
| Feb 26, 2018 | $18.72 | $19.15 | $18.44 | $19.05 | +2.71% | 83,163 |
| Feb 20, 2018 | $18.69 | $19.08 | $18.54 | $18.55 | +0.01% | 47,093 |
| Feb 12, 2018 | $18.50 | $18.64 | $18.20 | $18.55 | -0.33% | 45,877 |
| Feb 5, 2018 | $19.11 | $19.20 | $18.33 | $18.61 | -2.89% | 28,212 |
| Jan 29, 2018 | $19.70 | $19.90 | $18.80 | $19.16 | -3.28% | 47,854 |
| Jan 22, 2018 | $19.87 | $20.10 | $19.60 | $19.81 | -0.31% | 23,481 |
| Jan 16, 2018 | $20.27 | $20.27 | $19.84 | $19.87 | -0.99% | 27,864 |
| Jan 8, 2018 | $20.20 | $20.21 | $19.64 | $20.07 | -0.84% | 26,301 |
| Jan 2, 2018 | $20.17 | $20.38 | $19.86 | $20.24 | +1.25% | 28,203 |
| Dec 26, 2017 | $20.58 | $20.75 | $19.93 | $19.99 | -3.20% | 43,609 |
| Dec 18, 2017 | $20.65 | $20.91 | $20.57 | $20.65 | +0.02% | 17,540 |
| Dec 11, 2017 | $20.66 | $20.91 | $20.54 | $20.65 | +0.47% | 26,152 |
| Dec 4, 2017 | $20.98 | $20.98 | $20.39 | $20.55 | -0.95% | 47,110 |
| Nov 27, 2017 | $20.90 | $21.30 | $20.44 | $20.75 | -0.96% | 41,640 |
| Nov 20, 2017 | $20.60 | $20.99 | $20.57 | $20.95 | +1.20% | 13,025 |
| Nov 13, 2017 | $20.79 | $21.20 | $20.55 | $20.70 | -0.62% | 14,004 |
| Nov 6, 2017 | $20.49 | $21.34 | $20.27 | $20.83 | +1.61% | 45,666 |
| Oct 30, 2017 | $20.69 | $20.88 | $20.22 | $20.50 | +0.05% | 34,649 |
| Oct 23, 2017 | $20.55 | $20.65 | $20.26 | $20.49 | -0.05% | 22,933 |
| Oct 16, 2017 | $20.66 | $20.89 | $20.33 | $20.50 | -0.24% | 31,504 |
| Oct 9, 2017 | $20.75 | $20.95 | $20.55 | $20.55 | -0.63% | 14,858 |
| Oct 2, 2017 | $20.32 | $20.77 | $20.17 | $20.68 | +2.43% | 43,647 |
| Sep 25, 2017 | $20.74 | $21.07 | $20.19 | $20.19 | -2.64% | 83,230 |
| Sep 18, 2017 | $20.60 | $20.80 | $20.49 | $20.74 | +1.16% | 27,481 |
| Sep 11, 2017 | $20.82 | $20.89 | $20.43 | $20.50 | -0.49% | 25,242 |
| Sep 5, 2017 | $20.59 | $20.81 | $20.43 | $20.60 | +0.15% | 15,765 |
| Aug 28, 2017 | $20.45 | $20.90 | $20.36 | $20.57 | -0.05% | 26,303 |
| Aug 21, 2017 | $20.27 | $20.70 | $20.25 | $20.58 | +1.63% | 24,394 |
| Aug 14, 2017 | $20.20 | $20.59 | $20.17 | $20.25 | +0.30% | 43,065 |
| Aug 7, 2017 | $20.39 | $20.86 | $20.13 | $20.19 | -0.05% | 39,007 |
| Jul 31, 2017 | $20.23 | $20.47 | $19.90 | $20.20 | -0.26% | 42,533 |
| Jul 24, 2017 | $20.60 | $20.62 | $20.15 | $20.25 | -0.67% | 22,125 |
| Jul 17, 2017 | $20.27 | $20.69 | $20.23 | $20.39 | +0.69% | 28,760 |
| Jul 10, 2017 | $19.95 | $20.44 | $19.93 | $20.25 | +1.14% | 26,025 |
| Jul 3, 2017 | $20.00 | $20.10 | $19.86 | $20.02 | +0.41% | 21,230 |
| Jun 26, 2017 | $20.49 | $20.49 | $19.93 | $19.94 | -2.59% | 55,189 |
| Jun 19, 2017 | $20.22 | $20.90 | $20.03 | $20.47 | +1.34% | 94,046 |
| Jun 12, 2017 | $20.00 | $20.20 | $19.97 | $20.20 | +1.00% | 45,142 |
| Jun 5, 2017 | $19.81 | $20.00 | $19.51 | $20.00 | +0.86% | 31,926 |
| May 30, 2017 | $19.96 | $19.96 | $19.19 | $19.83 | +0.41% | 50,479 |
| May 22, 2017 | $20.06 | $20.17 | $19.52 | $19.75 | -1.00% | 71,848 |
| May 15, 2017 | $20.20 | $20.20 | $19.75 | $19.95 | -0.75% | 39,373 |
| May 8, 2017 | $20.15 | $20.16 | $19.70 | $20.10 | -0.25% | 113,969 |
| May 1, 2017 | $20.13 | $20.35 | $19.95 | $20.15 | -0.49% | 55,798 |
| Apr 24, 2017 | $19.87 | $20.33 | $19.68 | $20.25 | +2.53% | 129,614 |
| Apr 17, 2017 | $20.00 | $20.00 | $19.60 | $19.75 | -0.86% | 78,625 |
| Apr 10, 2017 | $19.55 | $19.99 | $19.30 | $19.92 | +1.69% | 111,876 |
| Apr 3, 2017 | $19.66 | $19.85 | $19.09 | $19.59 | -0.41% | 71,634 |
| Mar 27, 2017 | $19.25 | $20.25 | $18.55 | $19.67 | +2.39% | 221,418 |
| Mar 20, 2017 | $20.05 | $20.05 | $17.92 | $19.21 | -3.95% | 99,124 |
| Mar 13, 2017 | $19.60 | $20.14 | $19.57 | $20.00 | +2.56% | 116,250 |
| Mar 6, 2017 | $19.90 | $19.90 | $19.36 | $19.50 | -2.01% | 393,514 |
| Feb 27, 2017 | $21.65 | $21.80 | $19.35 | $19.90 | -8.08% | 552,626 |
| Feb 21, 2017 | $22.03 | $22.09 | $21.60 | $21.65 | -1.72% | 3,100 |
| Feb 13, 2017 | $22.01 | $22.12 | $21.89 | $22.03 | +0.09% | 1,101 |
| Feb 6, 2017 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | – |
| Jan 30, 2017 | $22.10 | $22.10 | $21.81 | $22.01 | -1.30% | 2,575 |
| Jan 23, 2017 | $22.40 | $22.40 | $22.30 | $22.30 | -0.45% | 400 |
| Jan 17, 2017 | $22.51 | $22.51 | $22.40 | $22.40 | +0.45% | 1,020 |
| Jan 9, 2017 | $22.50 | $22.50 | $22.30 | $22.30 | -0.89% | 300 |
| Jan 3, 2017 | $21.54 | $22.50 | $21.54 | $22.50 | +4.46% | 715 |
| Dec 27, 2016 | $22.25 | $22.25 | $21.54 | $21.54 | -3.41% | 1,298 |
| Dec 19, 2016 | $22.69 | $22.69 | $22.03 | $22.30 | -1.72% | 1,500 |
| Dec 12, 2016 | $22.66 | $22.69 | $22.25 | $22.69 | +0.13% | 410 |
| Dec 5, 2016 | $21.86 | $22.71 | $21.86 | $22.66 | +3.66% | 1,000 |
| Nov 28, 2016 | $21.55 | $21.86 | $21.45 | $21.86 | +1.64% | 2,520 |
| Nov 21, 2016 | $21.40 | $21.51 | $21.40 | $21.51 | – | 1,265 |
Seasonality
BHR.PB 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 | 0.3% | 1.0% | -4.5% | 7.9% | 1.4% | -2.4% | 2.1% | 3.0% | -0.1% | -1.4% | 2.8% | 2.4% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 9 |
| 2026 | -8.7% | 30.5% | -15.6% | 3.9% | -2.6% | -4.2% | 2.5% | -6.7% | -4.3% | -3.0% | 3.2% | |
| 2025 | 4.8% | -2.4% | -5.2% | 4.9% | 1.1% | -1.9% | -0.4% | 20.3% | 5.0% | -5.3% | -1.2% | -0.2% |
| 2024 | -0.3% | -12.9% | 16.2% | -3.6% | -2.4% | 2.3% | 3.3% | 1.1% | 10.4% | -1.0% | 4.2% | -5.7% |
| 2023 | 9.1% | 3.5% | -6.9% | -6.9% | 2.0% | -5.7% | 1.8% | -2.3% | -11.7% | -3.8% | 1.8% | 22.3% |
| 2022 | -5.8% | -2.3% | -3.3% | 3.1% | -0.1% | -12.8% | 7.2% | -0.9% | -11.1% | -0.4% | 8.4% | 0.0% |
| 2021 | 0.9% | 4.1% | 30.7% | 1.9% | 3.6% | 6.2% | -10.1% | 1.8% | 2.6% | -0.8% | -3.3% | -1.7% |
| 2020 | -4.2% | -10.2% | -63.9% | 71.0% | 15.8% | -4.8% | 12.8% | 12.6% | -3.3% | 5.1% | 28.0% | 2.4% |
| 2019 | 9.5% | 2.8% | 5.2% | 1.6% | -3.8% | -3.0% | 1.2% | 1.9% | 10.8% | -0.8% | -2.0% | -4.6% |
| 2018 | -4.0% | -3.4% | 5.7% | -0.1% | 3.8% | -3.8% | 1.2% | 0.5% | 0.5% | -5.5% | -10.9% | 9.8% |
| 2017 | 1.3% | -0.0% | -8.1% | 2.9% | -3.1% | 3.4% | 1.3% | 1.7% | -0.1% | 1.9% | -0.4% | -0.8% |
See a number that looks wrong?