Braemar Hotels & Resorts Inc. (BHR) stock
BHRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BHR.PB, BHR.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3090% below fair value
$1.30−0.02 (-1.52%)
Close on Oct 30, 2026Market cap $89.28MP/E –Yield 15.38%
Price history
Braemar Hotels & Resorts share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.30
-1.52% on the day
52-week range
$1.18 – $3.19
-59.2% from the high
Change over 52 weeks
-48.4%
From $2.52 on Oct 30, 2025
Average volume
586,153
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1.42 | $1.42 | $1.30 | $1.30 | -7.80% | 3,771,994 |
| Oct 19, 2026 | $1.40 | $1.47 | $1.34 | $1.41 | -1.40% | 4,301,137 |
| Oct 12, 2026 | $1.22 | $1.47 | $1.18 | $1.43 | +18.18% | 3,889,968 |
| Oct 5, 2026 | $1.66 | $1.66 | $1.18 | $1.21 | -27.11% | 3,964,483 |
| Sep 28, 2026 | $1.68 | $1.69 | $1.62 | $1.66 | -1.78% | 3,110,047 |
| Sep 21, 2026 | $1.79 | $1.83 | $1.69 | $1.69 | -5.59% | 2,571,503 |
| Sep 14, 2026 | $1.86 | $1.91 | $1.72 | $1.79 | -3.76% | 2,538,150 |
| Sep 8, 2026 | $1.92 | $1.92 | $1.82 | $1.86 | -2.11% | 1,606,372 |
| Aug 31, 2026 | $2.05 | $2.05 | $1.84 | $1.90 | -6.40% | 2,923,847 |
| Aug 24, 2026 | $2.06 | $2.10 | $2.02 | $2.03 | -1.93% | 1,356,406 |
| Aug 17, 2026 | $2.03 | $2.08 | $2.00 | $2.07 | +1.97% | 1,088,048 |
| Aug 10, 2026 | $2.06 | $2.07 | $1.98 | $2.03 | -1.93% | 1,637,330 |
| Aug 3, 2026 | $2.30 | $2.31 | $2.05 | $2.07 | -8.81% | 1,793,269 |
| Jul 27, 2026 | $2.26 | $2.43 | $2.22 | $2.27 | +1.79% | 2,308,546 |
| Jul 20, 2026 | $2.04 | $2.31 | $1.99 | $2.23 | +11.50% | 2,093,241 |
| Jul 13, 2026 | $2.03 | $2.14 | $1.97 | $2.00 | -2.91% | 1,891,135 |
| Jul 6, 2026 | $2.27 | $2.44 | $1.98 | $2.06 | -9.65% | 3,904,716 |
| Jun 29, 2026 | $1.95 | $2.40 | $1.88 | $2.28 | +16.33% | 5,393,015 |
| Jun 22, 2026 | $2.10 | $2.12 | $1.89 | $1.96 | -5.77% | 5,456,802 |
| Jun 15, 2026 | $2.27 | $2.28 | $2.00 | $2.08 | -4.15% | 5,216,548 |
| Jun 8, 2026 | $2.51 | $2.65 | $2.10 | $2.17 | -13.20% | 2,973,132 |
| Jun 1, 2026 | $2.43 | $2.57 | $2.42 | $2.50 | +1.63% | 1,598,132 |
| May 26, 2026 | $2.50 | $2.62 | $2.44 | $2.46 | -1.20% | 740,462 |
| May 18, 2026 | $2.54 | $2.54 | $2.42 | $2.49 | -0.40% | 1,056,912 |
| May 11, 2026 | $2.80 | $2.80 | $2.43 | $2.50 | -10.71% | 2,336,914 |
| May 4, 2026 | $2.37 | $2.81 | $2.34 | $2.80 | +16.67% | 2,146,875 |
| Apr 27, 2026 | $2.36 | $2.47 | $2.34 | $2.40 | +0.42% | 1,225,791 |
| Apr 20, 2026 | $2.55 | $2.58 | $2.35 | $2.39 | -7.00% | 2,024,765 |
| Apr 13, 2026 | $2.49 | $2.63 | $2.38 | $2.57 | +3.63% | 1,825,934 |
| Apr 6, 2026 | $2.31 | $2.56 | $2.28 | $2.48 | +7.36% | 1,609,360 |
| Mar 30, 2026 | $2.29 | $2.41 | $2.25 | $2.31 | +3.13% | 875,300 |
| Mar 23, 2026 | $2.40 | $2.45 | $2.19 | $2.24 | -4.27% | 1,987,493 |
| Mar 16, 2026 | $2.52 | $2.56 | $2.31 | $2.34 | -6.40% | 2,206,845 |
| Mar 9, 2026 | $2.59 | $2.65 | $2.34 | $2.50 | -9.09% | 2,946,061 |
| Mar 2, 2026 | $2.87 | $2.92 | $2.69 | $2.75 | -5.50% | 2,038,559 |
| Feb 23, 2026 | $3.07 | $3.16 | $2.85 | $2.91 | -5.52% | 1,855,958 |
| Feb 17, 2026 | $3.01 | $3.10 | $2.92 | $3.08 | +3.01% | 1,980,648 |
| Feb 9, 2026 | $2.94 | $3.18 | $2.90 | $2.99 | +2.05% | 1,491,889 |
| Feb 2, 2026 | $2.68 | $3.13 | $2.68 | $2.93 | +9.74% | 2,320,925 |
| Jan 26, 2026 | $2.90 | $2.90 | $2.64 | $2.67 | -8.56% | 2,138,798 |
| Jan 20, 2026 | $2.81 | $3.09 | $2.81 | $2.92 | +1.04% | 1,040,980 |
| Jan 12, 2026 | $2.98 | $3.19 | $2.87 | $2.89 | -3.99% | 1,693,212 |
| Jan 5, 2026 | $2.88 | $3.16 | $2.78 | $3.01 | +5.24% | 2,093,236 |
| Dec 29, 2025 | $2.92 | $2.98 | $2.77 | $2.86 | -2.39% | 1,938,594 |
| Dec 22, 2025 | $2.87 | $2.95 | $2.79 | $2.93 | +1.03% | 1,921,920 |
| Dec 15, 2025 | $2.70 | $2.95 | $2.68 | $2.90 | +8.21% | 3,686,266 |
| Dec 8, 2025 | $2.65 | $2.70 | $2.54 | $2.68 | +1.13% | 7,642,173 |
| Dec 1, 2025 | $2.64 | $2.76 | $2.57 | $2.65 | -0.75% | 1,620,859 |
| Nov 24, 2025 | $2.76 | $2.77 | $2.62 | $2.67 | -4.64% | 758,526 |
| Nov 17, 2025 | $2.71 | $2.94 | $2.60 | $2.80 | +3.32% | 1,753,073 |
| Nov 10, 2025 | $2.71 | $2.86 | $2.55 | $2.71 | -0.37% | 1,575,003 |
| Nov 3, 2025 | $2.54 | $2.78 | $2.34 | $2.72 | +6.67% | 1,922,933 |
| Oct 27, 2025 | $2.83 | $2.86 | $2.49 | $2.55 | -9.25% | 1,136,581 |
| Oct 20, 2025 | $2.67 | $2.90 | $2.59 | $2.81 | +6.44% | 1,429,837 |
| Oct 13, 2025 | $2.51 | $2.76 | $2.48 | $2.64 | +6.45% | 1,674,749 |
| Oct 6, 2025 | $2.72 | $2.75 | $2.48 | $2.48 | -8.49% | 1,982,143 |
| Sep 29, 2025 | $2.81 | $2.81 | $2.66 | $2.71 | -3.21% | 2,001,224 |
| Sep 22, 2025 | $2.88 | $2.93 | $2.79 | $2.80 | -2.78% | 1,747,804 |
| Sep 15, 2025 | $2.98 | $3.11 | $2.85 | $2.88 | -3.03% | 2,839,423 |
| Sep 8, 2025 | $3.02 | $3.02 | $2.85 | $2.97 | -0.34% | 1,385,452 |
| Sep 2, 2025 | $2.72 | $3.04 | $2.64 | $2.98 | +7.97% | 2,484,115 |
| Aug 25, 2025 | $2.22 | $3.10 | $2.19 | $2.76 | +22.67% | 8,696,669 |
| Aug 18, 2025 | $2.10 | $2.25 | $2.05 | $2.25 | +6.13% | 1,192,502 |
| Aug 11, 2025 | $2.14 | $2.20 | $2.07 | $2.12 | 0.00% | 1,163,623 |
| Aug 4, 2025 | $2.10 | $2.24 | $2.08 | $2.12 | +1.92% | 716,017 |
| Jul 28, 2025 | $2.38 | $2.44 | $2.07 | $2.08 | -12.61% | 910,603 |
| Jul 21, 2025 | $2.41 | $2.50 | $2.35 | $2.38 | -1.24% | 752,545 |
| Jul 14, 2025 | $2.65 | $2.69 | $2.40 | $2.41 | -9.74% | 789,917 |
| Jul 7, 2025 | $2.52 | $2.67 | $2.47 | $2.67 | +4.71% | 1,129,932 |
| Jun 30, 2025 | $2.53 | $2.58 | $2.44 | $2.55 | -1.92% | 944,409 |
| Jun 23, 2025 | $2.51 | $2.66 | $2.41 | $2.60 | +3.59% | 1,806,963 |
| Jun 16, 2025 | $2.40 | $2.70 | $2.38 | $2.51 | +4.58% | 1,152,873 |
| Jun 9, 2025 | $2.45 | $2.59 | $2.39 | $2.40 | -0.41% | 1,386,182 |
| Jun 2, 2025 | $2.24 | $2.55 | $2.15 | $2.41 | +5.70% | 2,082,204 |
| May 26, 2025 | $2.02 | $2.44 | $1.97 | $2.28 | +14.00% | 2,064,127 |
| May 19, 2025 | $2.08 | $2.14 | $1.96 | $2.00 | -6.10% | 1,509,787 |
| May 12, 2025 | $2.09 | $2.18 | $2.00 | $2.13 | +7.58% | 1,228,750 |
| May 5, 2025 | $2.01 | $2.08 | $1.92 | $1.98 | -2.94% | 816,501 |
| Apr 28, 2025 | $1.88 | $2.04 | $1.85 | $2.04 | +7.37% | 1,143,482 |
| Apr 21, 2025 | $1.89 | $1.99 | $1.80 | $1.90 | -0.52% | 1,201,055 |
| Apr 14, 2025 | $1.99 | $2.13 | $1.91 | $1.91 | -3.05% | 1,291,916 |
| Apr 7, 2025 | $2.14 | $2.26 | $1.83 | $1.97 | -11.26% | 2,956,099 |
| Mar 31, 2025 | $2.58 | $2.64 | $2.16 | $2.22 | -15.59% | 1,610,491 |
| Mar 24, 2025 | $2.86 | $2.88 | $2.59 | $2.63 | -6.07% | 999,696 |
| Mar 17, 2025 | $2.93 | $3.08 | $2.79 | $2.80 | -5.08% | 1,088,122 |
| Mar 10, 2025 | $3.01 | $3.13 | $2.85 | $2.95 | -1.99% | 2,252,277 |
| Mar 3, 2025 | $2.69 | $3.28 | $2.69 | $3.01 | +4.88% | 1,888,231 |
| Feb 24, 2025 | $2.64 | $2.96 | $2.50 | $2.87 | +11.24% | 1,179,424 |
| Feb 18, 2025 | $2.59 | $2.69 | $2.58 | $2.58 | -1.53% | 397,762 |
| Feb 10, 2025 | $2.65 | $2.74 | $2.53 | $2.62 | -0.76% | 729,765 |
| Feb 3, 2025 | $2.49 | $2.79 | $2.49 | $2.64 | +3.53% | 1,044,224 |
| Jan 27, 2025 | $2.50 | $2.63 | $2.46 | $2.55 | +1.59% | 975,323 |
| Jan 21, 2025 | $2.59 | $2.65 | $2.48 | $2.51 | -1.57% | 760,826 |
| Jan 13, 2025 | $2.70 | $2.75 | $2.45 | $2.55 | -4.14% | 1,652,060 |
| Jan 6, 2025 | $3.04 | $3.06 | $2.56 | $2.66 | -12.21% | 2,067,739 |
| Dec 30, 2024 | $3.15 | $3.24 | $2.96 | $3.03 | -5.31% | 1,482,475 |
| Dec 23, 2024 | $3.15 | $3.34 | $3.15 | $3.20 | -1.23% | 796,212 |
| Dec 16, 2024 | $3.38 | $3.50 | $3.10 | $3.24 | -4.71% | 1,619,216 |
| Dec 9, 2024 | $3.55 | $3.60 | $3.35 | $3.40 | -3.68% | 775,397 |
| Dec 2, 2024 | $3.55 | $3.74 | $3.46 | $3.53 | -1.94% | 1,052,204 |
| Nov 25, 2024 | $3.53 | $3.63 | $3.38 | $3.60 | +3.45% | 662,283 |
| Nov 18, 2024 | $3.37 | $3.49 | $3.23 | $3.48 | +4.19% | 904,241 |
| Nov 11, 2024 | $3.30 | $3.82 | $3.30 | $3.34 | -1.47% | 2,532,829 |
| Nov 4, 2024 | $2.80 | $3.39 | $2.76 | $3.39 | +22.83% | 2,038,500 |
| Oct 28, 2024 | $3.01 | $3.03 | $2.66 | $2.76 | -6.76% | 1,096,621 |
| Oct 21, 2024 | $3.17 | $3.18 | $2.93 | $2.96 | -6.92% | 886,605 |
| Oct 14, 2024 | $3.14 | $3.25 | $3.10 | $3.18 | 0.00% | 807,707 |
| Oct 7, 2024 | $3.03 | $3.18 | $2.96 | $3.18 | +4.61% | 837,358 |
| Sep 30, 2024 | $3.22 | $3.28 | $2.97 | $3.04 | -7.32% | 1,046,046 |
| Sep 23, 2024 | $3.30 | $3.57 | $3.26 | $3.28 | +0.92% | 1,820,041 |
| Sep 16, 2024 | $3.12 | $3.38 | $3.02 | $3.25 | +5.52% | 1,401,378 |
| Sep 9, 2024 | $2.89 | $3.09 | $2.79 | $3.08 | +7.69% | 806,860 |
| Sep 3, 2024 | $3.03 | $3.13 | $2.82 | $2.86 | -8.04% | 981,609 |
| Aug 26, 2024 | $3.09 | $3.16 | $2.98 | $3.11 | +2.30% | 1,344,877 |
| Aug 19, 2024 | $2.93 | $3.08 | $2.74 | $3.04 | +3.75% | 1,563,187 |
| Aug 12, 2024 | $2.97 | $3.09 | $2.74 | $2.93 | -1.35% | 1,434,574 |
| Aug 5, 2024 | $2.92 | $3.10 | $2.80 | $2.97 | -3.88% | 1,659,455 |
| Jul 29, 2024 | $3.90 | $3.95 | $2.99 | $3.09 | -20.16% | 2,651,430 |
| Jul 22, 2024 | $3.61 | $3.92 | $3.52 | $3.87 | +9.63% | 1,725,516 |
| Jul 15, 2024 | $3.19 | $3.87 | $3.18 | $3.53 | +11.01% | 2,931,033 |
| Jul 8, 2024 | $2.93 | $3.21 | $2.86 | $3.18 | +9.28% | 1,281,942 |
| Jul 1, 2024 | $2.57 | $3.05 | $2.43 | $2.91 | +14.12% | 1,789,580 |
| Jun 24, 2024 | $2.79 | $2.80 | $2.43 | $2.55 | -6.93% | 2,476,006 |
| Jun 17, 2024 | $2.90 | $2.90 | $2.72 | $2.74 | -6.48% | 919,860 |
| Jun 10, 2024 | $2.82 | $3.13 | $2.82 | $2.93 | +3.17% | 855,232 |
| Jun 3, 2024 | $2.83 | $2.96 | $2.66 | $2.84 | +1.79% | 1,385,185 |
| May 28, 2024 | $2.81 | $2.81 | $2.64 | $2.79 | +0.36% | 596,799 |
| May 20, 2024 | $2.90 | $2.96 | $2.66 | $2.78 | -3.81% | 870,995 |
| May 13, 2024 | $2.90 | $2.99 | $2.77 | $2.89 | +0.70% | 1,165,186 |
| May 6, 2024 | $2.57 | $2.92 | $2.40 | $2.87 | +9.54% | 1,448,144 |
| Apr 29, 2024 | $2.80 | $2.83 | $2.55 | $2.62 | -6.09% | 1,050,689 |
| Apr 22, 2024 | $2.28 | $2.89 | $2.26 | $2.79 | +21.30% | 2,135,408 |
| Apr 15, 2024 | $2.51 | $2.58 | $2.19 | $2.30 | -6.12% | 1,792,990 |
| Apr 8, 2024 | $2.02 | $2.57 | $2.02 | $2.45 | +21.89% | 2,681,762 |
| Apr 1, 2024 | $1.99 | $2.06 | $1.91 | $2.01 | +0.50% | 1,444,208 |
| Mar 25, 2024 | $1.97 | $2.06 | $1.95 | $2.00 | +3.63% | 2,204,923 |
| Mar 18, 2024 | $1.89 | $2.00 | $1.79 | $1.93 | +4.32% | 1,559,020 |
| Mar 11, 2024 | $2.05 | $2.08 | $1.81 | $1.85 | -9.31% | 2,362,882 |
| Mar 4, 2024 | $2.15 | $2.19 | $2.00 | $2.04 | -4.67% | 1,493,741 |
| Feb 26, 2024 | $2.34 | $2.39 | $2.12 | $2.14 | -10.08% | 990,127 |
| Feb 20, 2024 | $2.33 | $2.38 | $2.23 | $2.38 | -1.24% | 900,488 |
| Feb 12, 2024 | $2.18 | $2.49 | $2.07 | $2.41 | +10.55% | 1,422,709 |
| Feb 5, 2024 | $2.25 | $2.29 | $2.13 | $2.18 | -4.80% | 804,314 |
| Jan 29, 2024 | $2.41 | $2.47 | $2.24 | $2.29 | -5.76% | 1,008,199 |
| Jan 22, 2024 | $2.33 | $2.52 | $2.28 | $2.43 | +5.65% | 1,001,690 |
| Jan 16, 2024 | $2.28 | $2.34 | $2.13 | $2.30 | 0.00% | 1,035,651 |
| Jan 8, 2024 | $2.48 | $2.53 | $2.30 | $2.30 | -8.00% | 1,181,443 |
| Jan 2, 2024 | $2.52 | $2.63 | $2.35 | $2.50 | 0.00% | 1,688,179 |
| Dec 26, 2023 | $2.65 | $2.69 | $2.47 | $2.50 | -6.02% | 871,000 |
| Dec 18, 2023 | $2.43 | $2.67 | $2.30 | $2.66 | +11.30% | 1,708,941 |
| Dec 11, 2023 | $2.27 | $2.61 | $2.22 | $2.39 | +4.37% | 1,845,351 |
| Dec 4, 2023 | $2.33 | $2.42 | $2.15 | $2.29 | -2.14% | 819,255 |
| Nov 27, 2023 | $2.07 | $2.34 | $2.05 | $2.34 | +9.35% | 2,065,758 |
| Nov 20, 2023 | $2.27 | $2.30 | $2.07 | $2.14 | -6.96% | 833,677 |
| Nov 13, 2023 | $2.06 | $2.46 | $1.91 | $2.30 | +10.58% | 2,819,392 |
| Nov 6, 2023 | $2.77 | $2.82 | $2.01 | $2.08 | -25.45% | 2,246,827 |
| Oct 30, 2023 | $2.61 | $2.84 | $2.51 | $2.79 | +9.41% | 1,750,869 |
| Oct 23, 2023 | $2.71 | $2.84 | $2.45 | $2.55 | -6.25% | 1,295,742 |
| Oct 16, 2023 | $2.74 | $2.94 | $2.72 | $2.72 | -1.09% | 1,172,005 |
| Oct 9, 2023 | $2.65 | $2.89 | $2.62 | $2.75 | +3.00% | 866,605 |
| Oct 2, 2023 | $2.71 | $2.78 | $2.64 | $2.67 | -3.61% | 1,601,021 |
| Sep 25, 2023 | $2.71 | $2.90 | $2.50 | $2.77 | +1.09% | 1,767,413 |
| Sep 18, 2023 | $2.88 | $2.88 | $2.66 | $2.74 | -4.86% | 1,692,854 |
| Sep 11, 2023 | $2.65 | $2.96 | $2.65 | $2.88 | +9.51% | 1,721,832 |
| Sep 5, 2023 | $2.72 | $2.80 | $2.60 | $2.63 | -4.36% | 1,728,202 |
| Aug 28, 2023 | $2.52 | $2.89 | $2.51 | $2.75 | +12.70% | 3,095,808 |
| Aug 21, 2023 | $2.43 | $2.51 | $2.22 | $2.44 | +0.41% | 2,477,153 |
| Aug 14, 2023 | $2.80 | $2.91 | $2.42 | $2.43 | -16.49% | 4,302,546 |
| Aug 7, 2023 | $3.27 | $3.37 | $2.77 | $2.91 | -11.28% | 4,748,673 |
| Jul 31, 2023 | $3.62 | $3.71 | $3.25 | $3.28 | -9.39% | 1,964,984 |
| Jul 24, 2023 | $3.56 | $3.70 | $3.52 | $3.62 | -2.16% | 1,349,036 |
| Jul 17, 2023 | $3.82 | $3.97 | $3.67 | $3.70 | -2.89% | 1,324,103 |
| Jul 10, 2023 | $3.95 | $4.09 | $3.77 | $3.81 | -3.79% | 1,242,156 |
| Jul 3, 2023 | $3.99 | $4.11 | $3.65 | $3.96 | -1.49% | 1,774,324 |
| Jun 26, 2023 | $3.88 | $4.16 | $3.86 | $4.02 | +3.08% | 1,298,934 |
| Jun 20, 2023 | $3.92 | $3.96 | $3.80 | $3.90 | -0.51% | 1,558,606 |
| Jun 12, 2023 | $4.18 | $4.30 | $3.89 | $3.92 | -6.22% | 1,564,961 |
| Jun 5, 2023 | $4.23 | $4.37 | $4.05 | $4.18 | -0.95% | 1,196,176 |
| May 30, 2023 | $3.95 | $4.27 | $3.95 | $4.22 | +7.38% | 953,214 |
| May 22, 2023 | $4.09 | $4.12 | $3.84 | $3.93 | -3.68% | 1,048,903 |
| May 15, 2023 | $3.99 | $4.17 | $3.85 | $4.08 | +2.00% | 1,214,592 |
| May 8, 2023 | $3.95 | $4.15 | $3.87 | $4.00 | +0.76% | 1,492,789 |
| May 1, 2023 | $3.83 | $4.10 | $3.72 | $3.97 | +4.47% | 1,791,802 |
| Apr 24, 2023 | $3.81 | $4.00 | $3.51 | $3.80 | +0.26% | 1,569,804 |
| Apr 17, 2023 | $3.77 | $3.94 | $3.72 | $3.79 | +0.53% | 1,148,484 |
| Apr 10, 2023 | $3.84 | $3.94 | $3.71 | $3.77 | -2.33% | 1,720,434 |
| Apr 3, 2023 | $3.87 | $4.01 | $3.75 | $3.86 | 0.00% | 1,052,509 |
| Mar 27, 2023 | $3.95 | $3.97 | $3.62 | $3.86 | -0.77% | 2,147,861 |
| Mar 20, 2023 | $4.06 | $4.19 | $3.66 | $3.89 | -4.19% | 2,308,181 |
| Mar 13, 2023 | $4.27 | $4.51 | $4.00 | $4.06 | -7.31% | 3,484,677 |
| Mar 6, 2023 | $4.75 | $4.77 | $4.37 | $4.38 | -7.40% | 1,897,515 |
| Feb 27, 2023 | $4.95 | $4.98 | $4.51 | $4.73 | -3.67% | 1,936,782 |
| Feb 21, 2023 | $4.76 | $5.12 | $4.70 | $4.91 | +2.72% | 1,404,948 |
| Feb 13, 2023 | $4.88 | $5.11 | $4.77 | $4.78 | -1.85% | 2,215,306 |
| Feb 6, 2023 | $5.39 | $5.51 | $4.81 | $4.87 | -11.29% | 2,435,080 |
| Jan 30, 2023 | $5.19 | $5.60 | $5.11 | $5.49 | +4.57% | 3,818,022 |
| Jan 23, 2023 | $5.09 | $5.36 | $5.02 | $5.25 | +3.14% | 2,414,509 |
| Jan 17, 2023 | $4.80 | $5.10 | $4.70 | $5.09 | +6.26% | 1,883,726 |
| Jan 9, 2023 | $4.43 | $4.90 | $4.07 | $4.79 | +9.36% | 2,963,509 |
| Jan 3, 2023 | $4.16 | $4.43 | $4.00 | $4.38 | +6.57% | 2,349,497 |
| Dec 27, 2022 | $4.06 | $4.15 | $3.88 | $4.11 | +1.73% | 2,012,308 |
| Dec 19, 2022 | $4.02 | $4.20 | $3.74 | $4.04 | -0.25% | 2,688,574 |
| Dec 12, 2022 | $3.86 | $4.27 | $3.86 | $4.05 | +4.92% | 4,246,488 |
| Dec 5, 2022 | $3.66 | $4.09 | $3.41 | $3.86 | +4.32% | 3,091,433 |
| Nov 28, 2022 | $3.52 | $3.77 | $3.52 | $3.70 | +2.21% | 1,830,075 |
| Nov 21, 2022 | $3.63 | $3.69 | $3.45 | $3.62 | -0.28% | 1,038,259 |
| Nov 14, 2022 | $3.94 | $3.94 | $3.47 | $3.63 | -7.87% | 2,296,303 |
| Nov 7, 2022 | $3.95 | $4.12 | $3.56 | $3.94 | +2.87% | 3,098,555 |
| Oct 31, 2022 | $4.74 | $5.15 | $3.66 | $3.83 | -20.37% | 3,485,825 |
| Oct 24, 2022 | $4.83 | $4.99 | $4.66 | $4.81 | +1.91% | 1,955,425 |
| Oct 17, 2022 | $4.71 | $4.96 | $4.62 | $4.72 | +3.74% | 1,098,018 |
| Oct 10, 2022 | $4.37 | $4.78 | $4.12 | $4.55 | +4.36% | 2,004,284 |
| Oct 3, 2022 | $4.30 | $4.65 | $4.18 | $4.36 | +1.40% | 2,442,233 |
| Sep 26, 2022 | $4.49 | $4.62 | $4.16 | $4.30 | -5.08% | 2,074,393 |
| Sep 19, 2022 | $5.05 | $5.29 | $4.46 | $4.53 | -12.21% | 2,429,463 |
| Sep 12, 2022 | $5.31 | $5.39 | $4.91 | $5.16 | -2.27% | 2,397,609 |
| Sep 6, 2022 | $5.10 | $5.33 | $4.91 | $5.28 | +3.73% | 1,220,569 |
| Aug 29, 2022 | $5.40 | $5.44 | $4.93 | $5.09 | -7.29% | 1,957,203 |
| Aug 22, 2022 | $5.45 | $5.84 | $5.33 | $5.49 | +0.55% | 2,264,831 |
| Aug 15, 2022 | $5.48 | $5.85 | $5.43 | $5.46 | -0.73% | 2,671,969 |
| Aug 8, 2022 | $5.36 | $5.52 | $5.17 | $5.50 | +3.58% | 2,253,013 |
| Aug 1, 2022 | $5.17 | $5.55 | $5.07 | $5.31 | +2.31% | 3,065,986 |
| Jul 25, 2022 | $5.15 | $5.27 | $5.05 | $5.19 | +1.37% | 3,275,623 |
| Jul 18, 2022 | $4.79 | $5.37 | $4.76 | $5.12 | +9.17% | 2,605,569 |
| Jul 11, 2022 | $4.42 | $4.74 | $4.32 | $4.69 | +4.69% | 1,583,669 |
| Jul 5, 2022 | $4.18 | $4.52 | $4.06 | $4.48 | +4.19% | 1,952,191 |
| Jun 27, 2022 | $4.66 | $4.92 | $4.14 | $4.30 | -7.13% | 2,627,949 |
| Jun 21, 2022 | $4.98 | $5.04 | $4.37 | $4.63 | -5.51% | 5,098,395 |
| Jun 13, 2022 | $5.73 | $5.89 | $4.78 | $4.90 | -17.79% | 5,233,485 |
| Jun 6, 2022 | $6.13 | $6.64 | $5.91 | $5.96 | -1.16% | 3,735,828 |
| May 31, 2022 | $5.78 | $6.08 | $5.64 | $6.03 | +3.61% | 2,517,751 |
| May 23, 2022 | $5.37 | $5.86 | $4.99 | $5.82 | +9.60% | 3,106,207 |
| May 16, 2022 | $5.55 | $6.01 | $5.18 | $5.31 | -3.28% | 3,933,774 |
| May 9, 2022 | $5.85 | $5.90 | $5.36 | $5.49 | -7.73% | 4,559,386 |
| May 2, 2022 | $6.02 | $6.25 | $5.66 | $5.95 | -1.82% | 2,891,976 |
| Apr 25, 2022 | $6.29 | $6.45 | $6.00 | $6.06 | -4.87% | 2,869,829 |
| Apr 18, 2022 | $5.96 | $6.49 | $5.93 | $6.37 | +6.52% | 1,976,098 |
| Apr 11, 2022 | $5.40 | $6.15 | $5.33 | $5.98 | +10.54% | 1,772,566 |
| Apr 4, 2022 | $6.41 | $6.42 | $5.36 | $5.41 | -12.60% | 2,457,043 |
| Mar 28, 2022 | $6.03 | $6.44 | $5.96 | $6.19 | +2.82% | 2,173,292 |
| Mar 21, 2022 | $6.07 | $6.11 | $5.80 | $6.02 | -0.82% | 1,615,746 |
| Mar 14, 2022 | $5.92 | $6.11 | $5.61 | $6.07 | +3.94% | 2,560,867 |
| Mar 7, 2022 | $5.96 | $6.21 | $5.69 | $5.84 | -1.52% | 2,434,508 |
| Feb 28, 2022 | $6.09 | $6.20 | $5.66 | $5.93 | -4.35% | 1,980,847 |
| Feb 22, 2022 | $6.12 | $6.32 | $5.59 | $6.20 | +0.65% | 2,821,036 |
| Feb 14, 2022 | $5.90 | $6.50 | $5.73 | $6.16 | +4.05% | 2,946,590 |
| Feb 7, 2022 | $5.39 | $6.15 | $5.39 | $5.92 | +9.63% | 2,293,280 |
| Jan 31, 2022 | $5.05 | $5.52 | $5.01 | $5.40 | +5.68% | 1,481,685 |
| Jan 24, 2022 | $5.07 | $5.51 | $4.94 | $5.11 | -1.16% | 2,871,695 |
| Jan 18, 2022 | $5.60 | $5.74 | $5.09 | $5.17 | -8.17% | 1,827,008 |
| Jan 10, 2022 | $5.36 | $5.64 | $5.14 | $5.63 | +5.83% | 3,182,764 |
| Jan 3, 2022 | $5.16 | $5.54 | $5.14 | $5.32 | +4.31% | 2,711,242 |
| Dec 27, 2021 | $4.99 | $5.31 | $4.94 | $5.10 | +3.03% | 2,461,940 |
| Dec 20, 2021 | $4.38 | $5.07 | $4.23 | $4.95 | +10.74% | 1,648,095 |
| Dec 13, 2021 | $4.74 | $4.80 | $4.35 | $4.47 | -6.29% | 3,401,762 |
| Dec 6, 2021 | $4.54 | $4.91 | $4.42 | $4.77 | +7.19% | 1,928,818 |
| Nov 29, 2021 | $4.84 | $4.87 | $4.19 | $4.45 | -6.12% | 3,408,738 |
| Nov 22, 2021 | $5.02 | $5.09 | $4.46 | $4.74 | -4.24% | 1,882,145 |
| Nov 15, 2021 | $5.24 | $5.24 | $4.85 | $4.95 | -4.81% | 2,332,638 |
| Nov 8, 2021 | $5.69 | $5.71 | $5.17 | $5.20 | -7.80% | 1,608,827 |
| Nov 1, 2021 | $5.12 | $5.72 | $5.08 | $5.64 | +11.02% | 2,540,340 |
| Oct 25, 2021 | $4.88 | $5.12 | $4.79 | $5.08 | +4.74% | 2,205,150 |
| Oct 18, 2021 | $4.88 | $4.96 | $4.80 | $4.85 | -1.02% | 1,826,461 |
| Oct 11, 2021 | $4.70 | $5.01 | $4.68 | $4.90 | +3.81% | 1,907,275 |
| Oct 4, 2021 | $5.04 | $5.05 | $4.64 | $4.72 | -6.72% | 2,458,394 |
| Sep 27, 2021 | $5.10 | $5.24 | $4.76 | $5.06 | -0.98% | 5,282,524 |
| Sep 20, 2021 | $4.82 | $5.12 | $4.75 | $5.11 | +3.65% | 5,265,813 |
| Sep 13, 2021 | $5.08 | $5.26 | $4.91 | $4.93 | -1.99% | 7,190,869 |
| Sep 7, 2021 | $5.07 | $5.12 | $4.93 | $5.03 | -0.79% | 1,769,393 |
| Aug 30, 2021 | $5.21 | $5.21 | $4.96 | $5.07 | -1.55% | 2,145,507 |
| Aug 23, 2021 | $4.85 | $5.22 | $4.81 | $5.15 | +7.97% | 3,438,300 |
| Aug 16, 2021 | $5.20 | $5.22 | $4.48 | $4.77 | -8.80% | 4,221,695 |
| Aug 9, 2021 | $5.38 | $5.45 | $5.12 | $5.23 | -2.97% | 4,309,396 |
| Aug 2, 2021 | $5.20 | $5.41 | $4.90 | $5.39 | +5.69% | 3,436,293 |
| Jul 26, 2021 | $5.25 | $5.43 | $5.03 | $5.10 | -2.49% | 3,040,288 |
| Jul 19, 2021 | $5.19 | $5.63 | $5.00 | $5.23 | -3.33% | 4,477,366 |
| Jul 12, 2021 | $5.75 | $5.98 | $5.24 | $5.41 | -7.04% | 5,807,960 |
| Jul 6, 2021 | $6.17 | $6.30 | $5.52 | $5.82 | -4.75% | 6,644,063 |
| Jun 28, 2021 | $5.98 | $6.27 | $5.77 | $6.11 | +3.21% | 5,857,519 |
| Jun 21, 2021 | $6.09 | $6.28 | $5.92 | $5.92 | -2.15% | 14,083,135 |
| Jun 14, 2021 | $6.59 | $6.73 | $5.95 | $6.05 | -8.05% | 7,313,850 |
| Jun 7, 2021 | $6.11 | $6.63 | $6.01 | $6.58 | +8.94% | 6,751,055 |
| Jun 1, 2021 | $6.19 | $6.35 | $5.97 | $6.04 | -1.79% | 4,552,616 |
| May 24, 2021 | $6.02 | $6.23 | $5.66 | $6.15 | +2.84% | 4,659,319 |
| May 17, 2021 | $5.55 | $6.17 | $5.55 | $5.98 | +7.17% | 4,702,308 |
| May 10, 2021 | $6.81 | $7.10 | $5.00 | $5.58 | -17.70% | 8,667,617 |
| May 3, 2021 | $6.59 | $7.25 | $6.42 | $6.78 | +3.51% | 7,354,011 |
| Apr 26, 2021 | $6.14 | $6.61 | $5.34 | $6.55 | +10.46% | 5,799,059 |
| Apr 19, 2021 | $5.72 | $6.15 | $5.47 | $5.93 | +3.67% | 2,723,563 |
| Apr 12, 2021 | $6.33 | $6.38 | $5.51 | $5.72 | -9.64% | 3,076,756 |
| Apr 5, 2021 | $6.30 | $6.60 | $5.98 | $6.33 | +1.77% | 2,316,714 |
| Mar 29, 2021 | $6.39 | $6.51 | $5.96 | $6.22 | -2.96% | 1,198,987 |
| Mar 22, 2021 | $6.74 | $6.83 | $5.67 | $6.41 | -4.90% | 4,089,278 |
| Mar 15, 2021 | $6.97 | $7.21 | $6.50 | $6.74 | -3.30% | 2,696,609 |
| Mar 8, 2021 | $6.77 | $7.15 | $6.60 | $6.97 | +2.95% | 3,353,953 |
| Mar 1, 2021 | $7.00 | $7.30 | $6.29 | $6.77 | -3.01% | 4,873,245 |
| Feb 22, 2021 | $6.46 | $7.45 | $6.37 | $6.98 | +8.22% | 3,257,735 |
| Feb 16, 2021 | $5.60 | $6.70 | $5.50 | $6.45 | +15.18% | 1,822,174 |
| Feb 8, 2021 | $5.35 | $5.75 | $5.15 | $5.60 | +4.67% | 1,505,960 |
| Feb 1, 2021 | $4.98 | $5.48 | $4.85 | $5.35 | +7.00% | 1,688,368 |
| Jan 25, 2021 | $4.80 | $5.40 | $4.65 | $5.00 | +4.17% | 1,985,569 |
| Jan 19, 2021 | $5.01 | $5.05 | $4.50 | $4.80 | -3.61% | 1,024,246 |
| Jan 11, 2021 | $4.71 | $5.27 | $4.50 | $4.98 | +3.53% | 1,500,754 |
| Jan 4, 2021 | $4.68 | $5.09 | $4.41 | $4.81 | +4.34% | 1,866,928 |
| Dec 28, 2020 | $4.15 | $4.78 | $4.15 | $4.61 | +11.35% | 1,478,465 |
| Dec 21, 2020 | $4.25 | $4.60 | $4.06 | $4.14 | -4.17% | 1,185,426 |
| Dec 14, 2020 | $4.81 | $4.92 | $4.29 | $4.32 | -9.24% | 2,232,693 |
| Dec 7, 2020 | $4.64 | $4.98 | $4.35 | $4.76 | +4.16% | 2,660,165 |
| Nov 30, 2020 | $4.65 | $4.92 | $4.02 | $4.57 | -1.08% | 3,597,289 |
| Nov 23, 2020 | $3.91 | $4.68 | $3.88 | $4.62 | +19.69% | 2,598,565 |
| Nov 16, 2020 | $4.02 | $4.09 | $3.55 | $3.86 | +15.57% | 2,800,218 |
| Nov 9, 2020 | $3.13 | $4.10 | $2.96 | $3.34 | +35.22% | 5,537,588 |
| Nov 2, 2020 | $2.39 | $2.60 | $2.38 | $2.47 | +2.07% | 949,701 |
| Oct 26, 2020 | $2.35 | $2.46 | $2.17 | $2.42 | +1.26% | 1,399,702 |
| Oct 19, 2020 | $2.37 | $2.50 | $2.32 | $2.39 | +0.84% | 1,072,193 |
| Oct 12, 2020 | $2.54 | $2.56 | $2.34 | $2.37 | -5.95% | 1,362,446 |
| Oct 5, 2020 | $2.59 | $2.60 | $2.46 | $2.52 | -1.18% | 1,392,957 |
| Sep 28, 2020 | $2.51 | $2.67 | $2.36 | $2.55 | +3.66% | 1,593,285 |
| Sep 21, 2020 | $2.60 | $2.69 | $2.26 | $2.46 | -8.55% | 2,810,899 |
| Sep 14, 2020 | $2.58 | $2.81 | $2.51 | $2.69 | +5.91% | 3,056,965 |
| Sep 8, 2020 | $2.50 | $2.58 | $2.45 | $2.54 | +1.60% | 1,555,824 |
| Aug 31, 2020 | $2.54 | $2.69 | $2.32 | $2.50 | -0.79% | 1,976,847 |
| Aug 24, 2020 | $2.29 | $2.56 | $2.26 | $2.52 | +12.00% | 2,095,745 |
| Aug 17, 2020 | $2.60 | $2.65 | $2.25 | $2.25 | -14.45% | 2,558,186 |
| Aug 10, 2020 | $2.90 | $3.15 | $2.51 | $2.63 | -8.04% | 3,374,910 |
| Aug 3, 2020 | $2.47 | $2.89 | $2.36 | $2.86 | +17.21% | 1,971,590 |
| Jul 27, 2020 | $2.37 | $2.60 | $2.24 | $2.44 | +2.95% | 2,114,104 |
| Jul 20, 2020 | $2.68 | $2.68 | $2.32 | $2.37 | -10.90% | 2,015,313 |
| Jul 13, 2020 | $2.48 | $2.94 | $2.40 | $2.66 | +9.92% | 2,976,813 |
| Jul 6, 2020 | $2.89 | $2.96 | $2.24 | $2.42 | -13.26% | 3,973,513 |
| Jun 29, 2020 | $2.61 | $3.14 | $2.61 | $2.79 | +7.31% | 3,343,813 |
| Jun 22, 2020 | $3.26 | $3.30 | $2.47 | $2.60 | -21.45% | 8,970,393 |
| Jun 15, 2020 | $3.72 | $4.35 | $3.28 | $3.31 | -17.66% | 3,945,847 |
| Jun 8, 2020 | $5.09 | $5.56 | $3.60 | $4.02 | -15.90% | 4,533,697 |
| Jun 1, 2020 | $3.44 | $5.17 | $3.20 | $4.78 | +40.59% | 5,419,246 |
| May 26, 2020 | $2.90 | $3.90 | $2.90 | $3.40 | +28.79% | 6,081,876 |
| May 18, 2020 | $2.31 | $2.80 | $2.25 | $2.64 | +20.55% | 4,223,332 |
| May 11, 2020 | $2.70 | $2.70 | $2.01 | $2.19 | -20.94% | 2,593,848 |
| May 4, 2020 | $2.72 | $3.09 | $2.29 | $2.77 | -3.82% | 2,847,670 |
| Apr 27, 2020 | $2.40 | $3.89 | $2.34 | $2.88 | +20.50% | 4,672,652 |
| Apr 20, 2020 | $2.47 | $2.56 | $2.20 | $2.39 | -5.16% | 1,962,917 |
| Apr 13, 2020 | $2.63 | $3.25 | $2.15 | $2.52 | +5.44% | 4,443,219 |
| Apr 6, 2020 | $1.33 | $2.44 | $1.32 | $2.39 | +92.74% | 6,480,444 |
| Mar 30, 2020 | $1.90 | $1.98 | $1.16 | $1.24 | -34.74% | 2,985,302 |
| Mar 23, 2020 | $1.75 | $2.92 | $1.40 | $1.90 | +9.20% | 5,074,163 |
| Mar 16, 2020 | $2.80 | $2.85 | $1.14 | $1.74 | -41.81% | 3,283,191 |
| Mar 9, 2020 | $6.01 | $6.19 | $2.75 | $2.99 | -52.24% | 2,073,789 |
| Mar 2, 2020 | $7.30 | $7.48 | $6.01 | $6.26 | -14.95% | 1,189,324 |
| Feb 24, 2020 | $8.18 | $8.19 | $6.87 | $7.36 | -11.86% | 1,234,778 |
| Feb 18, 2020 | $8.18 | $8.41 | $8.05 | $8.35 | +2.33% | 569,680 |
| Feb 10, 2020 | $7.99 | $8.37 | $7.98 | $8.16 | +1.87% | 1,067,861 |
| Feb 3, 2020 | $8.02 | $8.30 | $7.94 | $8.01 | +0.38% | 651,396 |
| Jan 27, 2020 | $8.10 | $8.18 | $7.87 | $7.98 | -2.56% | 1,018,864 |
| Jan 21, 2020 | $8.85 | $8.94 | $8.17 | $8.19 | -8.18% | 834,638 |
| Jan 13, 2020 | $8.81 | $9.02 | $8.50 | $8.92 | +1.25% | 926,605 |
| Jan 6, 2020 | $8.86 | $9.12 | $8.71 | $8.81 | -0.45% | 867,099 |
| Dec 30, 2019 | $9.07 | $9.21 | $8.79 | $8.85 | -4.32% | 1,486,941 |
| Dec 23, 2019 | $9.03 | $9.53 | $9.01 | $9.25 | +2.55% | 657,915 |
| Dec 16, 2019 | $9.44 | $9.56 | $8.92 | $9.02 | -4.55% | 2,581,102 |
| Dec 9, 2019 | $9.39 | $9.68 | $9.16 | $9.45 | +0.43% | 525,573 |
| Dec 2, 2019 | $9.81 | $9.95 | $9.29 | $9.41 | -4.08% | 595,620 |
| Nov 25, 2019 | $9.82 | $10.39 | $9.65 | $9.81 | +0.41% | 447,637 |
| Nov 18, 2019 | $9.60 | $9.89 | $9.44 | $9.77 | +1.03% | 385,097 |
| Nov 11, 2019 | $9.20 | $9.74 | $8.90 | $9.67 | +4.99% | 522,021 |
| Nov 4, 2019 | $9.48 | $10.21 | $9.17 | $9.21 | -1.71% | 447,791 |
| Oct 28, 2019 | $9.36 | $9.47 | $9.00 | $9.37 | -0.53% | 476,666 |
| Oct 21, 2019 | $9.19 | $9.76 | $9.17 | $9.42 | +3.06% | 578,300 |
| Oct 14, 2019 | $8.95 | $9.32 | $8.82 | $9.14 | +1.67% | 456,100 |
| Oct 7, 2019 | $9.08 | $9.24 | $8.71 | $8.99 | -1.64% | 626,600 |
| Sep 30, 2019 | $9.37 | $9.64 | $8.91 | $9.14 | -2.97% | 799,700 |
| Sep 23, 2019 | $9.68 | $9.77 | $9.40 | $9.42 | -2.28% | 656,600 |
| Sep 16, 2019 | $9.60 | $9.76 | $9.24 | $9.64 | 0.00% | 920,100 |
| Sep 9, 2019 | $9.21 | $9.70 | $9.13 | $9.64 | +4.56% | 1,017,700 |
| Sep 3, 2019 | $9.07 | $9.38 | $8.48 | $9.22 | +0.55% | 706,700 |
| Aug 26, 2019 | $8.45 | $9.23 | $8.23 | $9.17 | +9.82% | 1,031,900 |
| Aug 19, 2019 | $9.43 | $9.47 | $8.31 | $8.35 | -9.83% | 705,800 |
| Aug 12, 2019 | $9.05 | $9.31 | $8.59 | $9.26 | +2.66% | 918,800 |
| Aug 5, 2019 | $8.29 | $9.38 | $7.90 | $9.02 | +6.12% | 1,285,800 |
| Jul 29, 2019 | $9.25 | $9.43 | $8.32 | $8.50 | -7.81% | 986,300 |
| Jul 22, 2019 | $9.40 | $9.53 | $9.07 | $9.22 | -2.43% | 908,300 |
| Jul 15, 2019 | $9.33 | $9.64 | $9.13 | $9.45 | +0.96% | 1,061,500 |
| Jul 8, 2019 | $9.51 | $9.85 | $9.05 | $9.36 | -1.58% | 1,234,300 |
| Jul 1, 2019 | $10.01 | $10.01 | $9.34 | $9.51 | -3.94% | 520,700 |
| Jun 24, 2019 | $9.80 | $10.03 | $9.24 | $9.90 | +1.02% | 1,246,000 |
| Jun 17, 2019 | $10.13 | $10.23 | $9.44 | $9.80 | -2.78% | 1,453,300 |
| Jun 10, 2019 | $10.14 | $10.67 | $10.03 | $10.08 | -0.10% | 956,500 |
| Jun 3, 2019 | $10.40 | $10.40 | $9.85 | $10.09 | -3.35% | 959,300 |
| May 28, 2019 | $12.08 | $12.27 | $10.36 | $10.44 | -13.43% | 939,300 |
| May 20, 2019 | $12.54 | $12.57 | $11.91 | $12.06 | -4.13% | 439,200 |
| May 13, 2019 | $12.91 | $13.11 | $12.33 | $12.58 | -3.38% | 860,300 |
| May 6, 2019 | $13.44 | $13.86 | $12.76 | $13.02 | -3.41% | 737,600 |
| Apr 29, 2019 | $13.95 | $14.03 | $12.65 | $13.48 | -2.67% | 960,400 |
| Apr 22, 2019 | $13.40 | $13.87 | $13.12 | $13.85 | +3.28% | 580,200 |
| Apr 15, 2019 | $13.07 | $13.46 | $12.92 | $13.41 | +2.21% | 426,800 |
| Apr 8, 2019 | $13.45 | $13.68 | $12.98 | $13.12 | -2.89% | 862,800 |
| Apr 1, 2019 | $12.25 | $13.54 | $12.17 | $13.51 | +10.65% | 1,066,600 |
| Mar 25, 2019 | $12.11 | $12.81 | $12.06 | $12.21 | +0.58% | 1,528,000 |
| Mar 18, 2019 | $11.40 | $12.53 | $11.40 | $12.14 | +6.49% | 1,073,500 |
| Mar 11, 2019 | $12.28 | $12.31 | $11.22 | $11.40 | -7.32% | 3,320,200 |
| Mar 4, 2019 | $13.38 | $13.40 | $12.13 | $12.30 | -8.07% | 1,523,000 |
| Feb 25, 2019 | $12.81 | $13.74 | $11.80 | $13.38 | +4.53% | 1,448,000 |
| Feb 19, 2019 | $11.75 | $12.88 | $11.65 | $12.80 | +7.65% | 1,133,400 |
| Feb 11, 2019 | $11.75 | $12.00 | $11.57 | $11.89 | +1.89% | 694,500 |
| Feb 4, 2019 | $11.17 | $11.72 | $10.96 | $11.67 | +4.48% | 736,300 |
| Jan 28, 2019 | $10.18 | $11.17 | $10.12 | $11.17 | +9.30% | 849,900 |
| Jan 22, 2019 | $10.05 | $10.30 | $9.81 | $10.22 | +1.29% | 439,500 |
| Jan 14, 2019 | $9.56 | $10.39 | $9.48 | $10.09 | +5.54% | 966,200 |
| Jan 7, 2019 | $9.01 | $9.76 | $8.99 | $9.56 | +6.10% | 619,200 |
| Dec 31, 2018 | $8.93 | $9.20 | $8.32 | $9.01 | +1.01% | 886,700 |
| Dec 24, 2018 | $8.84 | $9.00 | $8.39 | $8.92 | +0.90% | 552,800 |
| Dec 17, 2018 | $10.21 | $10.21 | $8.83 | $8.84 | -13.16% | 1,309,700 |
| Dec 10, 2018 | $10.00 | $10.47 | $9.72 | $10.18 | +2.11% | 489,100 |
| Dec 3, 2018 | $9.66 | $10.04 | $9.27 | $9.97 | +4.95% | 588,900 |
| Nov 26, 2018 | $9.71 | $9.97 | $9.32 | $9.50 | -2.16% | 489,500 |
| Nov 19, 2018 | $9.55 | $9.94 | $9.49 | $9.71 | +1.78% | 402,100 |
| Nov 12, 2018 | $9.83 | $10.30 | $9.44 | $9.54 | -2.95% | 668,100 |
| Nov 5, 2018 | $10.29 | $10.47 | $9.82 | $9.83 | -4.75% | 605,800 |
| Oct 29, 2018 | $10.43 | $11.14 | $10.26 | $10.32 | +0.10% | 822,400 |
| Oct 22, 2018 | $10.77 | $11.00 | $10.18 | $10.31 | -4.45% | 839,500 |
| Oct 15, 2018 | $10.01 | $10.90 | $9.90 | $10.79 | +7.79% | 852,000 |
| Oct 8, 2018 | $11.33 | $11.52 | $9.94 | $10.01 | -11.88% | 764,500 |
| Oct 1, 2018 | $11.72 | $12.09 | $11.22 | $11.36 | -3.48% | 1,841,500 |
| Sep 24, 2018 | $11.92 | $11.95 | $11.23 | $11.77 | -1.51% | 811,700 |
| Sep 17, 2018 | $11.19 | $11.97 | $11.06 | $11.95 | +6.89% | 1,363,900 |
| Sep 10, 2018 | $11.75 | $11.80 | $10.98 | $11.18 | -3.70% | 930,400 |
| Sep 4, 2018 | $11.53 | $11.90 | $11.34 | $11.61 | +0.52% | 1,372,000 |
| Aug 27, 2018 | $11.01 | $11.71 | $10.98 | $11.55 | +5.00% | 1,039,800 |
| Aug 20, 2018 | $10.91 | $11.04 | $10.63 | $11.00 | +0.64% | 683,200 |
| Aug 13, 2018 | $10.10 | $10.95 | $10.09 | $10.93 | +7.05% | 526,500 |
| Aug 6, 2018 | $11.70 | $11.70 | $10.19 | $10.21 | -11.98% | 984,900 |
| Jul 30, 2018 | $11.32 | $11.83 | $11.04 | $11.60 | +2.93% | 689,000 |
| Jul 23, 2018 | $11.42 | $11.83 | $11.24 | $11.27 | -1.66% | 800,500 |
| Jul 16, 2018 | $11.90 | $11.92 | $11.31 | $11.46 | -3.54% | 623,200 |
| Jul 9, 2018 | $11.95 | $12.10 | $11.68 | $11.88 | -0.08% | 931,600 |
| Jul 2, 2018 | $11.47 | $12.05 | $11.25 | $11.89 | +4.12% | 774,800 |
| Jun 25, 2018 | $10.79 | $11.45 | $10.77 | $11.42 | +5.35% | 1,134,400 |
| Jun 18, 2018 | $10.60 | $10.86 | $10.40 | $10.84 | +2.07% | 1,033,200 |
| Jun 11, 2018 | $10.46 | $10.87 | $10.30 | $10.62 | +1.72% | 1,537,700 |
| Jun 4, 2018 | $10.86 | $11.02 | $10.41 | $10.44 | -4.04% | 789,300 |
| May 29, 2018 | $10.85 | $11.30 | $10.80 | $10.88 | 0.00% | 990,700 |
| May 21, 2018 | $10.53 | $10.98 | $10.33 | $10.88 | +3.92% | 796,000 |
| May 14, 2018 | $10.90 | $10.98 | $10.05 | $10.47 | -3.94% | 1,355,800 |
| May 7, 2018 | $10.30 | $10.94 | $10.28 | $10.90 | +6.03% | 1,311,100 |
| Apr 30, 2018 | $10.56 | $10.63 | $10.00 | $10.28 | -2.19% | 828,000 |
| Apr 23, 2018 | $10.39 | $10.68 | $10.33 | $10.51 | +1.55% | 1,171,500 |
| Apr 16, 2018 | $10.52 | $10.71 | $10.35 | $10.35 | -1.33% | 1,584,700 |
| Apr 9, 2018 | $10.36 | $10.50 | $10.17 | $10.49 | +1.75% | 1,068,800 |
| Apr 2, 2018 | $9.71 | $10.47 | $9.65 | $10.31 | +6.07% | 1,645,000 |
| Mar 26, 2018 | $9.48 | $9.95 | $9.22 | $9.72 | +3.74% | 1,235,000 |
| Mar 19, 2018 | $9.83 | $10.13 | $9.36 | $9.37 | -4.78% | 996,200 |
| Mar 12, 2018 | $9.95 | $10.06 | $9.59 | $9.84 | -0.81% | 1,768,300 |
| Mar 5, 2018 | $9.34 | $10.06 | $9.20 | $9.92 | +6.44% | 1,832,600 |
| Feb 26, 2018 | $8.98 | $9.48 | $8.51 | $9.32 | +3.90% | 1,439,700 |
| Feb 20, 2018 | $9.03 | $9.14 | $8.75 | $8.97 | -0.77% | 818,000 |
| Feb 12, 2018 | $8.85 | $9.25 | $8.57 | $9.04 | +2.73% | 1,261,400 |
| Feb 5, 2018 | $8.94 | $8.95 | $8.44 | $8.80 | -2.11% | 1,925,100 |
| Jan 29, 2018 | $9.70 | $9.71 | $8.85 | $8.99 | -8.08% | 1,934,200 |
| Jan 22, 2018 | $9.62 | $10.00 | $9.45 | $9.78 | +1.66% | 991,000 |
| Jan 16, 2018 | $9.70 | $9.83 | $9.49 | $9.62 | 0.00% | 786,400 |
| Jan 8, 2018 | $9.80 | $9.90 | $9.52 | $9.62 | -1.84% | 874,600 |
| Jan 2, 2018 | $9.81 | $10.24 | $9.69 | $9.80 | +0.72% | 741,700 |
| Dec 26, 2017 | $10.08 | $10.21 | $9.57 | $9.73 | -3.76% | 678,800 |
| Dec 18, 2017 | $10.26 | $10.50 | $9.64 | $10.11 | -1.46% | 1,143,100 |
| Dec 11, 2017 | $9.29 | $10.26 | $9.29 | $10.26 | +11.04% | 4,192,200 |
| Dec 4, 2017 | $9.33 | $9.34 | $9.10 | $9.24 | -0.11% | 677,300 |
| Nov 27, 2017 | $9.18 | $9.43 | $9.10 | $9.25 | +1.09% | 758,100 |
| Nov 20, 2017 | $9.20 | $9.30 | $9.05 | $9.15 | -0.54% | 413,600 |
| Nov 13, 2017 | $9.19 | $9.27 | $8.94 | $9.20 | -0.65% | 1,122,100 |
| Nov 6, 2017 | $9.12 | $9.38 | $8.74 | $9.26 | +1.54% | 1,157,500 |
| Oct 30, 2017 | $9.87 | $10.12 | $8.95 | $9.12 | -7.88% | 1,261,000 |
| Oct 23, 2017 | $10.15 | $10.22 | $9.83 | $9.90 | -2.17% | 915,300 |
| Oct 16, 2017 | $10.28 | $10.44 | $9.95 | $10.12 | -1.27% | 1,184,900 |
| Oct 9, 2017 | $10.06 | $10.38 | $10.01 | $10.25 | +1.28% | 1,285,100 |
| Oct 2, 2017 | $9.50 | $10.19 | $9.37 | $10.12 | +6.53% | 983,200 |
| Sep 25, 2017 | $9.69 | $9.94 | $9.36 | $9.50 | -1.66% | 1,461,000 |
| Sep 18, 2017 | $9.89 | $9.95 | $9.60 | $9.66 | -2.13% | 858,100 |
| Sep 11, 2017 | $9.63 | $9.98 | $9.52 | $9.87 | +3.24% | 1,760,000 |
| Sep 5, 2017 | $9.80 | $9.84 | $9.28 | $9.56 | -2.55% | 1,147,300 |
| Aug 28, 2017 | $9.67 | $9.92 | $9.43 | $9.81 | +1.66% | 851,000 |
| Aug 21, 2017 | $9.26 | $9.74 | $9.20 | $9.65 | +4.10% | 1,328,900 |
| Aug 14, 2017 | $9.65 | $9.78 | $9.02 | $9.27 | -3.03% | 963,300 |
| Aug 7, 2017 | $10.07 | $10.28 | $9.50 | $9.56 | -4.88% | 1,135,800 |
| Jul 31, 2017 | $10.41 | $10.56 | $9.62 | $10.05 | -2.80% | 1,483,900 |
| Jul 24, 2017 | $10.81 | $10.81 | $10.32 | $10.34 | -4.26% | 1,556,100 |
| Jul 17, 2017 | $10.34 | $11.34 | $10.27 | $10.80 | +3.85% | 1,870,300 |
| Jul 10, 2017 | $10.12 | $10.62 | $9.82 | $10.40 | +2.87% | 895,200 |
| Jul 3, 2017 | $10.31 | $10.75 | $9.94 | $10.11 | -1.75% | 606,200 |
| Jun 26, 2017 | $10.72 | $10.76 | $9.91 | $10.29 | -2.93% | 1,496,700 |
| Jun 19, 2017 | $9.89 | $10.64 | $9.78 | $10.60 | +8.16% | 1,746,700 |
| Jun 12, 2017 | $10.00 | $10.22 | $9.64 | $9.80 | -2.78% | 1,493,100 |
| Jun 5, 2017 | $9.73 | $10.23 | $9.28 | $10.08 | +3.17% | 1,362,100 |
| May 30, 2017 | $9.91 | $9.94 | $9.51 | $9.77 | -1.41% | 696,000 |
| May 22, 2017 | $10.05 | $10.37 | $9.89 | $9.91 | -0.90% | 694,300 |
| May 15, 2017 | $10.11 | $10.38 | $9.82 | $10.00 | -1.28% | 1,011,100 |
| May 8, 2017 | $10.41 | $10.50 | $10.02 | $10.13 | -2.60% | 848,900 |
| May 1, 2017 | $10.61 | $10.92 | $10.30 | $10.40 | -1.79% | 969,300 |
| Apr 24, 2017 | $10.57 | $11.17 | $10.30 | $10.59 | +1.24% | 1,206,400 |
| Apr 17, 2017 | $10.91 | $10.92 | $10.43 | $10.46 | -3.33% | 926,200 |
| Apr 10, 2017 | $10.72 | $10.93 | $10.62 | $10.82 | +0.09% | 708,300 |
| Apr 3, 2017 | $10.61 | $10.86 | $10.35 | $10.81 | +1.89% | 1,965,900 |
| Mar 27, 2017 | $10.03 | $10.80 | $10.03 | $10.61 | +4.22% | 2,434,800 |
| Mar 20, 2017 | $10.62 | $10.70 | $10.16 | $10.18 | -3.87% | 2,462,800 |
| Mar 13, 2017 | $10.12 | $11.10 | $10.09 | $10.59 | +4.64% | 2,708,700 |
| Mar 6, 2017 | $10.98 | $11.25 | $9.83 | $10.12 | -7.58% | 4,226,200 |
| Feb 27, 2017 | $13.02 | $13.38 | $10.74 | $10.95 | -16.60% | 7,006,400 |
| Feb 21, 2017 | $13.42 | $13.83 | $13.03 | $13.13 | -1.94% | 544,000 |
| Feb 13, 2017 | $13.58 | $13.74 | $13.08 | $13.39 | -0.89% | 682,200 |
| Feb 6, 2017 | $13.52 | $13.63 | $13.34 | $13.51 | -0.07% | 612,900 |
| Jan 30, 2017 | $13.86 | $13.86 | $12.71 | $13.52 | -3.15% | 781,000 |
| Jan 23, 2017 | $13.91 | $14.87 | $13.90 | $13.96 | -0.07% | 639,600 |
| Jan 17, 2017 | $13.92 | $14.09 | $13.71 | $13.97 | +0.87% | 313,900 |
| Jan 9, 2017 | $14.03 | $14.26 | $13.68 | $13.85 | -1.63% | 422,600 |
| Jan 3, 2017 | $13.70 | $14.34 | $13.67 | $14.08 | +3.15% | 411,100 |
| Dec 27, 2016 | $13.63 | $14.02 | $13.07 | $13.65 | -0.73% | 891,900 |
| Dec 19, 2016 | $14.07 | $14.47 | $13.60 | $13.75 | -1.65% | 519,500 |
| Dec 12, 2016 | $14.44 | $14.69 | $13.71 | $13.98 | -3.12% | 947,000 |
| Dec 5, 2016 | $13.25 | $14.73 | $13.16 | $14.43 | +9.40% | 787,800 |
| Nov 28, 2016 | $12.56 | $13.25 | $12.28 | $13.19 | +4.60% | 900,800 |
| Nov 21, 2016 | $12.73 | $13.05 | $12.52 | $12.61 | -1.02% | 488,000 |
| Nov 14, 2016 | $12.50 | $13.07 | $12.36 | $12.74 | – | 810,700 |
Seasonality
BHR 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 | 1.7% | 6.2% | -15.0% | 12.3% | 0.3% | -4.0% | 0.7% | -3.4% | -2.0% | -3.3% | 3.4% | 6.0% |
| Months up | 4 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -7.0% | 9.0% | -18.9% | 2.5% | 1.7% | -12.2% | 5.1% | -11.0% | -17.3% | -22.2% | ||
| 2025 | -15.0% | 12.6% | -11.6% | -24.9% | 21.9% | 9.6% | -10.2% | 25.5% | 0.7% | -6.6% | 4.7% | 9.4% |
| 2024 | -8.8% | 0.0% | -10.0% | 36.5% | 2.2% | -6.7% | 39.2% | -12.4% | 0.9% | -7.4% | 25.9% | -15.3% |
| 2023 | 29.0% | -12.1% | -16.1% | -1.6% | 7.6% | -0.4% | -8.0% | -26.5% | 3.7% | -5.4% | -19.8% | 21.4% |
| 2022 | 4.9% | 11.4% | 3.9% | -1.9% | -4.3% | -25.9% | 21.0% | -0.8% | -16.3% | 14.6% | -25.2% | 12.8% |
| 2021 | 8.5% | 39.6% | -13.0% | 7.9% | -6.1% | 1.0% | -17.9% | -1.2% | -3.8% | 4.7% | -14.2% | 17.0% |
| 2020 | -10.6% | -7.8% | -76.9% | 84.1% | 8.6% | -15.9% | -14.7% | -2.0% | 4.6% | -3.2% | 69.0% | 12.7% |
| 2019 | 24.5% | 17.1% | -5.0% | 13.8% | -24.9% | -3.5% | -7.9% | 0.5% | 4.1% | -0.7% | 6.3% | -7.4% |
| 2018 | -7.3% | -4.7% | 15.0% | 7.0% | 5.8% | 5.3% | 0.1% | 1.0% | 3.3% | -9.6% | -10.7% | -4.2% |
| 2017 | -1.5% | -2.9% | -17.4% | -0.2% | -9.2% | 8.6% | 0.7% | -7.1% | 0.4% | 2.3% | -5.2% | 7.4% |