BP PLC (BPAQF) stock
BPAQFOTCPetroleum RefiningFiscal year ends December 31Also trades as BP, BPPFF
$8.12+0.00 (0.00%)
Close on Oct 19, 2026Market cap $130.87BP/E –Yield –
Price history
BP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$8.12
0.00% on the day
52-week range
$5.36 – $8.12
0.0% from the high
Change over 52 weeks
+46.8%
From $5.53 on Oct 17, 2025
Average volume
5,106
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | 0.00% | 0 |
| Oct 12, 2026 | $7.65 | $8.12 | $7.65 | $8.12 | +6.14% | 37,883 |
| Oct 5, 2026 | $7.54 | $7.67 | $7.50 | $7.65 | +4.22% | 37,757 |
| Sep 28, 2026 | $7.32 | $7.50 | $7.21 | $7.34 | +0.23% | 23,219 |
| Sep 21, 2026 | $7.31 | $7.52 | $7.15 | $7.32 | +0.18% | 5,082 |
| Sep 14, 2026 | $7.66 | $7.66 | $7.31 | $7.31 | -1.08% | 2,752 |
| Sep 8, 2026 | $7.24 | $7.66 | $7.24 | $7.39 | +2.14% | 2,624 |
| Aug 31, 2026 | $6.70 | $7.33 | $6.70 | $7.24 | +4.10% | 12,003 |
| Aug 24, 2026 | $7.50 | $7.50 | $6.95 | $6.95 | -7.33% | 6,187 |
| Aug 17, 2026 | $7.08 | $7.50 | $6.97 | $7.50 | +5.93% | 27,070 |
| Aug 10, 2026 | $6.80 | $7.08 | $6.80 | $7.08 | +4.12% | 1,100 |
| Aug 3, 2026 | $7.35 | $7.35 | $6.80 | $6.80 | -8.11% | 106,469 |
| Jul 27, 2026 | $7.23 | $7.40 | $6.98 | $7.40 | +2.42% | 10,038 |
| Jul 20, 2026 | $6.70 | $7.41 | $6.70 | $7.23 | +7.84% | 111,432 |
| Jul 13, 2026 | $6.59 | $6.84 | $6.59 | $6.70 | +7.72% | 39,364 |
| Jul 6, 2026 | $6.19 | $6.22 | $6.19 | $6.22 | +4.54% | 6,925 |
| Jun 29, 2026 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 0 |
| Jun 22, 2026 | $6.18 | $6.32 | $5.95 | $5.95 | -3.72% | 15,671 |
| Jun 15, 2026 | $7.03 | $7.03 | $6.10 | $6.18 | -12.09% | 13,966 |
| Jun 8, 2026 | $7.22 | $7.22 | $7.03 | $7.03 | -2.50% | 2,121 |
| Jun 1, 2026 | $7.03 | $7.30 | $6.90 | $7.21 | +5.56% | 38,548 |
| May 26, 2026 | $7.75 | $7.75 | $6.50 | $6.83 | -11.87% | 245,352 |
| May 18, 2026 | $7.51 | $7.75 | $7.51 | $7.75 | +6.53% | 1,501,179 |
| May 11, 2026 | $7.36 | $7.44 | $7.04 | $7.28 | -6.01% | 31,861 |
| May 4, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | 0.00% | 3,507 |
| Apr 27, 2026 | $7.82 | $7.82 | $7.47 | $7.74 | +1.64% | 6,255 |
| Apr 20, 2026 | $7.39 | $7.70 | $7.39 | $7.62 | +3.05% | 5,949 |
| Apr 13, 2026 | $7.55 | $8.01 | $7.39 | $7.39 | -2.64% | 19,898 |
| Apr 6, 2026 | $7.81 | $7.81 | $7.48 | $7.59 | -2.75% | 37,500 |
| Mar 30, 2026 | $7.79 | $8.00 | $7.70 | $7.81 | +2.16% | 323,042 |
| Mar 23, 2026 | $6.95 | $7.64 | $6.95 | $7.64 | +4.30% | 16,421 |
| Mar 16, 2026 | $7.13 | $7.79 | $7.13 | $7.33 | +3.17% | 1,315,335 |
| Mar 9, 2026 | $6.75 | $7.10 | $6.50 | $7.10 | +7.74% | 109,394 |
| Mar 2, 2026 | $6.42 | $6.61 | $6.42 | $6.59 | +3.62% | 50,871 |
| Feb 23, 2026 | $6.27 | $6.36 | $6.27 | $6.36 | +1.27% | 17,822 |
| Feb 17, 2026 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Feb 9, 2026 | $6.35 | $6.56 | $6.28 | $6.28 | +0.64% | 7,237 |
| Feb 2, 2026 | $6.30 | $6.49 | $6.03 | $6.24 | -1.73% | 30,320 |
| Jan 26, 2026 | $6.05 | $6.37 | $6.05 | $6.35 | +8.55% | 3,038 |
| Jan 20, 2026 | $5.99 | $5.99 | $5.63 | $5.85 | -0.51% | 19,753 |
| Jan 12, 2026 | $5.64 | $5.93 | $5.59 | $5.88 | +5.95% | 66,240 |
| Jan 5, 2026 | $6.08 | $6.08 | $5.36 | $5.55 | -5.02% | 1,013,346 |
| Dec 29, 2025 | $5.69 | $6.03 | $5.69 | $5.84 | +2.78% | 9,102 |
| Dec 22, 2025 | $5.77 | $5.77 | $5.52 | $5.69 | +1.17% | 8,195 |
| Dec 15, 2025 | $5.68 | $5.68 | $5.62 | $5.62 | -1.06% | 130 |
| Dec 8, 2025 | $5.92 | $5.92 | $5.68 | $5.68 | -5.96% | 31,050 |
| Dec 1, 2025 | $6.00 | $6.12 | $5.85 | $6.04 | +4.14% | 10,138 |
| Nov 24, 2025 | $5.95 | $5.97 | $5.80 | $5.80 | -2.44% | 2,266 |
| Nov 17, 2025 | $6.07 | $6.07 | $5.73 | $5.95 | -2.06% | 33,792 |
| Nov 10, 2025 | $6.03 | $6.26 | $6.00 | $6.07 | +0.17% | 13,992 |
| Nov 3, 2025 | $5.78 | $6.06 | $5.77 | $6.06 | +8.02% | 96,852 |
| Oct 27, 2025 | $5.75 | $5.75 | $5.61 | $5.61 | -2.43% | 2,783 |
| Oct 20, 2025 | $5.53 | $5.86 | $5.46 | $5.75 | +3.98% | 1,988 |
| Oct 13, 2025 | $5.57 | $5.65 | $5.47 | $5.53 | +0.91% | 37,283 |
| Oct 6, 2025 | $5.80 | $5.88 | $5.48 | $5.48 | -6.80% | 14,639 |
| Sep 29, 2025 | $5.72 | $5.88 | $5.72 | $5.88 | -0.42% | 8,489 |
| Sep 22, 2025 | $5.69 | $5.90 | $5.63 | $5.90 | +4.70% | 23,012 |
| Sep 15, 2025 | $5.50 | $5.82 | $5.50 | $5.64 | -0.18% | 4,727,714 |
| Sep 8, 2025 | $5.62 | $5.84 | $5.52 | $5.65 | +1.53% | 58,892 |
| Sep 2, 2025 | $5.75 | $5.91 | $5.50 | $5.57 | -5.33% | 17,629 |
| Aug 25, 2025 | $5.84 | $5.89 | $5.58 | $5.88 | +2.50% | 56,237 |
| Aug 18, 2025 | $5.68 | $5.74 | $5.43 | $5.74 | -0.09% | 54,188 |
| Aug 11, 2025 | $5.70 | $5.76 | $5.46 | $5.74 | +1.15% | 20,050 |
| Aug 4, 2025 | $5.34 | $5.77 | $5.33 | $5.68 | +6.87% | 926,124 |
| Jul 28, 2025 | $5.49 | $5.52 | $5.28 | $5.31 | -1.30% | 95,103 |
| Jul 21, 2025 | $5.39 | $5.53 | $5.28 | $5.38 | 0.00% | 46,819 |
| Jul 14, 2025 | $5.39 | $5.49 | $5.25 | $5.38 | -1.10% | 49,229 |
| Jul 7, 2025 | $4.87 | $5.49 | $4.87 | $5.44 | +6.04% | 113,813 |
| Jun 30, 2025 | $4.96 | $5.25 | $4.96 | $5.13 | +1.48% | 62,585 |
| Jun 23, 2025 | $5.20 | $5.45 | $4.85 | $5.06 | -2.98% | 113,210 |
| Jun 16, 2025 | $5.22 | $5.38 | $5.03 | $5.21 | -0.19% | 140,033 |
| Jun 9, 2025 | $4.84 | $5.27 | $4.82 | $5.22 | +6.37% | 175,867 |
| Jun 2, 2025 | $4.92 | $4.95 | $4.72 | $4.91 | +1.71% | 199,618 |
| May 27, 2025 | $4.70 | $4.92 | $4.68 | $4.83 | -0.52% | 115,930 |
| May 19, 2025 | $4.92 | $4.96 | $4.67 | $4.85 | -1.82% | 194,504 |
| May 12, 2025 | $5.00 | $5.16 | $4.85 | $4.94 | +0.61% | 274,009 |
| May 5, 2025 | $4.74 | $5.00 | $4.62 | $4.91 | +4.69% | 288,827 |
| Apr 28, 2025 | $4.84 | $4.90 | $4.51 | $4.69 | -1.26% | 65,324 |
| Apr 21, 2025 | $5.01 | $5.01 | $4.61 | $4.75 | +0.53% | 100,637 |
| Apr 14, 2025 | $4.50 | $4.80 | $4.42 | $4.73 | +7.76% | 142,812 |
| Apr 7, 2025 | $4.43 | $4.75 | $4.15 | $4.38 | -7.10% | 366,575 |
| Mar 31, 2025 | $5.61 | $5.68 | $4.72 | $4.72 | -15.26% | 160,535 |
| Mar 24, 2025 | $5.70 | $5.87 | $5.50 | $5.57 | -4.46% | 43,357 |
| Mar 17, 2025 | $5.64 | $5.85 | $5.54 | $5.83 | +5.05% | 42,871 |
| Mar 10, 2025 | $5.40 | $5.55 | $5.25 | $5.55 | +3.74% | 79,966 |
| Mar 3, 2025 | $5.51 | $5.55 | $5.08 | $5.35 | -1.47% | 2,861,714 |
| Feb 24, 2025 | $5.64 | $5.71 | $5.36 | $5.43 | -3.03% | 100,180 |
| Feb 18, 2025 | $5.90 | $5.90 | $5.49 | $5.60 | -6.20% | 57,211 |
| Feb 10, 2025 | $5.60 | $5.97 | $5.50 | $5.97 | +10.56% | 70,694 |
| Feb 3, 2025 | $5.15 | $5.55 | $5.08 | $5.40 | +5.88% | 804,779 |
| Jan 27, 2025 | $5.00 | $5.38 | $5.00 | $5.10 | -2.67% | 179,031 |
| Jan 21, 2025 | $5.21 | $5.63 | $5.10 | $5.24 | +0.58% | 493,338 |
| Jan 13, 2025 | $5.17 | $5.75 | $4.95 | $5.21 | -1.79% | 457,703 |
| Jan 6, 2025 | $5.10 | $5.45 | $5.10 | $5.31 | +5.26% | 520,112 |
| Dec 30, 2024 | $4.95 | $5.45 | $4.64 | $5.04 | +3.28% | 273,976 |
| Dec 23, 2024 | $4.50 | $5.00 | $4.40 | $4.88 | +3.17% | 297,554 |
| Dec 16, 2024 | $4.85 | $4.99 | $4.61 | $4.73 | -5.49% | 1,168,399 |
| Dec 9, 2024 | $5.19 | $5.19 | $4.80 | $5.01 | +4.71% | 768,783 |
| Dec 2, 2024 | $5.25 | $5.25 | $4.75 | $4.78 | -1.24% | 549,510 |
| Nov 25, 2024 | $4.98 | $5.30 | $4.65 | $4.84 | +0.44% | 300,813 |
| Nov 18, 2024 | $4.99 | $5.00 | $4.50 | $4.82 | -0.12% | 244,590 |
| Nov 11, 2024 | $4.71 | $5.15 | $4.35 | $4.83 | +0.31% | 285,022 |
| Nov 4, 2024 | $4.70 | $5.10 | $4.65 | $4.81 | -1.23% | 408,626 |
| Oct 28, 2024 | $5.15 | $5.35 | $4.65 | $4.87 | -6.79% | 194,330 |
| Oct 21, 2024 | $5.25 | $5.35 | $5.10 | $5.23 | -0.48% | 606,999 |
| Oct 14, 2024 | $4.90 | $5.42 | $4.90 | $5.25 | -2.78% | 1,095,600 |
| Oct 7, 2024 | $5.50 | $5.80 | $5.20 | $5.40 | +0.75% | 175,700 |
| Sep 30, 2024 | $5.65 | $5.65 | $5.05 | $5.36 | +2.10% | 173,400 |
| Sep 23, 2024 | $5.35 | $5.53 | $5.08 | $5.25 | -1.87% | 498,600 |
| Sep 16, 2024 | $5.38 | $5.59 | $5.25 | $5.35 | 0.00% | 146,900 |
| Sep 9, 2024 | $5.80 | $5.80 | $5.00 | $5.35 | +1.33% | 314,700 |
| Sep 3, 2024 | $5.60 | $6.00 | $5.24 | $5.28 | -5.71% | 102,900 |
| Aug 26, 2024 | $5.25 | $5.80 | $5.25 | $5.60 | -1.06% | 43,700 |
| Aug 19, 2024 | $5.70 | $6.14 | $5.40 | $5.66 | +1.43% | 99,100 |
| Aug 12, 2024 | $5.84 | $5.85 | $5.35 | $5.58 | +0.72% | 117,600 |
| Aug 5, 2024 | $5.05 | $5.75 | $5.05 | $5.54 | -4.32% | 113,600 |
| Jul 29, 2024 | $5.89 | $6.05 | $5.52 | $5.79 | -2.36% | 184,300 |
| Jul 22, 2024 | $5.85 | $6.10 | $5.65 | $5.93 | +3.13% | 52,700 |
| Jul 15, 2024 | $6.30 | $6.30 | $5.65 | $5.75 | -2.87% | 39,700 |
| Jul 8, 2024 | $5.85 | $6.35 | $5.78 | $5.92 | -2.47% | 116,600 |
| Jul 1, 2024 | $6.30 | $6.50 | $5.99 | $6.07 | +0.83% | 43,500 |
| Jun 24, 2024 | $5.90 | $6.11 | $5.80 | $6.02 | +0.33% | 41,300 |
| Jun 17, 2024 | $5.95 | $6.00 | $5.75 | $6.00 | +1.52% | 19,700 |
| Jun 10, 2024 | $6.09 | $6.15 | $5.55 | $5.91 | +3.50% | 69,300 |
| Jun 3, 2024 | $6.13 | $6.30 | $5.55 | $5.71 | -5.78% | 49,900 |
| May 28, 2024 | $6.55 | $6.65 | $5.90 | $6.06 | -0.33% | 23,600 |
| May 20, 2024 | $6.50 | $6.50 | $5.87 | $6.08 | -4.85% | 23,500 |
| May 13, 2024 | $6.41 | $6.55 | $5.87 | $6.39 | 0.00% | 49,700 |
| May 6, 2024 | $6.43 | $6.60 | $5.95 | $6.39 | -1.24% | 69,000 |
| Apr 29, 2024 | $6.60 | $6.81 | $6.15 | $6.47 | +0.15% | 39,300 |
| Apr 22, 2024 | $6.11 | $6.73 | $6.05 | $6.46 | +2.38% | 46,100 |
| Apr 15, 2024 | $6.85 | $6.85 | $6.06 | $6.31 | -3.07% | 31,200 |
| Apr 8, 2024 | $6.69 | $6.76 | $6.30 | $6.51 | -1.36% | 56,700 |
| Apr 1, 2024 | $6.01 | $6.64 | $5.95 | $6.60 | +3.61% | 40,200 |
| Mar 25, 2024 | $6.10 | $6.42 | $6.10 | $6.37 | +2.25% | 102,200 |
| Mar 18, 2024 | $6.26 | $6.40 | $5.90 | $6.23 | +0.81% | 228,900 |
| Mar 11, 2024 | $6.25 | $6.45 | $5.95 | $6.18 | +1.81% | 53,500 |
| Mar 4, 2024 | $6.00 | $6.18 | $5.85 | $6.07 | +2.36% | 63,400 |
| Feb 26, 2024 | $5.89 | $6.10 | $5.76 | $5.93 | +0.68% | 53,600 |
| Feb 20, 2024 | $5.89 | $6.05 | $5.76 | $5.89 | -3.13% | 60,600 |
| Feb 12, 2024 | $6.10 | $6.18 | $5.83 | $6.08 | +0.33% | 126,900 |
| Feb 5, 2024 | $5.70 | $6.16 | $5.59 | $6.06 | +4.48% | 78,000 |
| Jan 29, 2024 | $6.08 | $6.08 | $5.70 | $5.80 | -1.19% | 46,100 |
| Jan 22, 2024 | $5.68 | $5.97 | $5.59 | $5.87 | +3.35% | 142,800 |
| Jan 16, 2024 | $5.70 | $6.00 | $5.30 | $5.68 | -2.24% | 190,800 |
| Jan 8, 2024 | $5.81 | $5.99 | $5.70 | $5.81 | -1.86% | 199,900 |
| Jan 2, 2024 | $6.07 | $6.20 | $5.82 | $5.92 | -0.17% | 137,900 |
| Dec 26, 2023 | $5.81 | $6.33 | $5.65 | $5.93 | -1.00% | 110,900 |
| Dec 18, 2023 | $6.04 | $6.13 | $5.65 | $5.99 | +3.10% | 207,200 |
| Dec 11, 2023 | $5.88 | $6.07 | $5.65 | $5.81 | -1.19% | 443,400 |
| Dec 4, 2023 | $5.95 | $6.03 | $5.68 | $5.88 | -1.01% | 627,300 |
| Nov 27, 2023 | $6.26 | $6.26 | $5.72 | $5.94 | +0.68% | 105,600 |
| Nov 20, 2023 | $5.93 | $6.12 | $5.55 | $5.90 | +1.37% | 58,000 |
| Nov 13, 2023 | $6.15 | $6.15 | $5.62 | $5.82 | +0.69% | 137,900 |
| Nov 6, 2023 | $6.36 | $6.36 | $5.59 | $5.78 | -2.69% | 102,000 |
| Oct 30, 2023 | $6.34 | $6.44 | $5.82 | $5.94 | -6.31% | 101,300 |
| Oct 23, 2023 | $6.60 | $6.64 | $6.29 | $6.34 | -5.09% | 42,200 |
| Oct 16, 2023 | $6.65 | $6.81 | $6.55 | $6.68 | +0.60% | 1,839,100 |
| Oct 9, 2023 | $6.37 | $6.66 | $6.30 | $6.64 | +7.10% | 46,900 |
| Oct 2, 2023 | $6.34 | $6.43 | $6.06 | $6.20 | -4.62% | 31,300 |
| Sep 25, 2023 | $6.39 | $6.75 | $6.19 | $6.50 | -0.76% | 44,200 |
| Sep 18, 2023 | $6.63 | $6.69 | $6.35 | $6.55 | +2.66% | 78,400 |
| Sep 11, 2023 | $6.50 | $6.72 | $6.19 | $6.38 | +0.47% | 667,200 |
| Sep 5, 2023 | $6.38 | $6.44 | $6.31 | $6.35 | +0.32% | 57,000 |
| Aug 28, 2023 | $6.07 | $6.48 | $5.90 | $6.33 | +4.28% | 21,800 |
| Aug 21, 2023 | $6.19 | $6.23 | $5.75 | $6.07 | +2.02% | 57,500 |
| Aug 14, 2023 | $5.94 | $6.27 | $5.79 | $5.95 | +0.17% | 36,100 |
| Aug 7, 2023 | $5.93 | $6.39 | $5.80 | $5.94 | -3.26% | 26,400 |
| Jul 31, 2023 | $6.22 | $6.25 | $5.90 | $6.14 | +0.82% | 56,700 |
| Jul 24, 2023 | $6.11 | $6.40 | $5.90 | $6.09 | -0.49% | 98,700 |
| Jul 17, 2023 | $6.05 | $6.32 | $5.86 | $6.12 | +0.82% | 23,400 |
| Jul 10, 2023 | $6.10 | $6.39 | $5.60 | $6.07 | +4.30% | 182,800 |
| Jul 3, 2023 | $5.90 | $6.01 | $5.67 | $5.82 | +2.83% | 54,200 |
| Jun 26, 2023 | $5.55 | $6.13 | $5.55 | $5.66 | -2.08% | 34,900 |
| Jun 20, 2023 | $6.23 | $6.23 | $5.49 | $5.78 | -1.70% | 74,800 |
| Jun 12, 2023 | $5.75 | $6.24 | $5.71 | $5.88 | +4.44% | 3,822,500 |
| Jun 5, 2023 | $5.82 | $5.86 | $5.60 | $5.63 | -3.26% | 28,300 |
| May 30, 2023 | $5.90 | $5.90 | $5.82 | $5.82 | -1.36% | 106,000 |
| May 22, 2023 | $6.06 | $6.06 | $5.90 | $5.90 | -2.64% | 1,000 |
| May 15, 2023 | $5.98 | $6.06 | $5.80 | $6.06 | -2.73% | 4,300 |
| May 8, 2023 | $5.85 | $6.23 | $5.85 | $6.23 | -0.48% | 2,600 |
| May 1, 2023 | $6.95 | $6.95 | $5.95 | $6.26 | -6.71% | 4,100 |
| Apr 24, 2023 | $6.48 | $6.71 | $6.43 | $6.71 | +3.55% | 89,400 |
| Apr 17, 2023 | $6.45 | $6.55 | $6.39 | $6.48 | +0.47% | 5,000 |
| Apr 10, 2023 | $6.60 | $6.75 | $6.45 | $6.45 | -2.27% | 26,000 |
| Apr 3, 2023 | $6.73 | $6.77 | $6.56 | $6.60 | +4.27% | 15,400 |
| Mar 27, 2023 | $6.09 | $6.33 | $6.09 | $6.33 | +3.94% | 800 |
| Mar 20, 2023 | $5.83 | $6.20 | $5.83 | $6.09 | +4.46% | 20,700 |
| Mar 13, 2023 | $6.38 | $6.38 | $5.60 | $5.83 | -10.99% | 1,966,100 |
| Mar 6, 2023 | $6.52 | $6.65 | $6.45 | $6.55 | -4.66% | 16,200 |
| Feb 27, 2023 | $6.61 | $6.87 | $6.61 | $6.87 | +5.69% | 501,900 |
| Feb 21, 2023 | $6.80 | $6.80 | $6.44 | $6.50 | -0.91% | 46,000 |
| Feb 13, 2023 | $6.61 | $6.89 | $6.56 | $6.56 | -6.15% | 49,900 |
| Feb 6, 2023 | $6.00 | $7.06 | $6.00 | $6.99 | +16.50% | 25,200 |
| Jan 30, 2023 | $6.02 | $6.20 | $5.74 | $6.00 | -0.33% | 1,292,000 |
| Jan 23, 2023 | $5.79 | $6.21 | $5.73 | $6.02 | +2.91% | 13,000 |
| Jan 17, 2023 | $5.96 | $6.15 | $5.85 | $5.85 | +0.17% | 15,300 |
| Jan 9, 2023 | $5.99 | $5.99 | $5.74 | $5.84 | +0.52% | 65,500 |
| Jan 3, 2023 | $5.72 | $5.81 | $5.56 | $5.81 | +2.83% | 405,400 |
| Dec 27, 2022 | $5.83 | $5.85 | $5.63 | $5.65 | +1.62% | 7,500 |
| Dec 19, 2022 | $5.70 | $6.02 | $5.48 | $5.56 | -0.54% | 10,200 |
| Dec 12, 2022 | $5.53 | $5.88 | $5.49 | $5.59 | +0.54% | 81,100 |
| Dec 5, 2022 | $6.15 | $6.15 | $5.45 | $5.56 | -2.80% | 69,800 |
| Nov 28, 2022 | $5.90 | $5.98 | $5.68 | $5.72 | -1.04% | 1,101,900 |
| Nov 21, 2022 | $5.63 | $5.79 | $5.38 | $5.78 | +1.05% | 14,900 |
| Nov 14, 2022 | $5.45 | $5.72 | $5.45 | $5.72 | +4.95% | 516,500 |
| Nov 7, 2022 | $5.59 | $5.59 | $5.31 | $5.45 | -1.80% | 18,400 |
| Oct 31, 2022 | $5.40 | $5.80 | $5.23 | $5.55 | +3.54% | 24,300 |
| Oct 24, 2022 | $5.01 | $5.86 | $5.01 | $5.36 | +8.28% | 546,000 |
| Oct 17, 2022 | $5.14 | $5.20 | $4.95 | $4.95 | -1.00% | 8,100 |
| Oct 10, 2022 | $4.90 | $5.00 | $4.90 | $5.00 | +2.04% | 30,000 |
| Oct 3, 2022 | $4.80 | $5.45 | $4.80 | $4.90 | +8.41% | 11,000 |
| Sep 26, 2022 | $4.55 | $4.67 | $4.35 | $4.52 | -9.78% | 129,100 |
| Sep 19, 2022 | $5.17 | $5.50 | $4.95 | $5.01 | -4.02% | 11,100 |
| Sep 12, 2022 | $5.27 | $5.40 | $5.10 | $5.22 | +6.10% | 26,500 |
| Sep 6, 2022 | $4.90 | $4.92 | $4.90 | $4.92 | +0.41% | 300 |
| Aug 29, 2022 | $5.13 | $5.14 | $4.90 | $4.90 | -5.95% | 223,000 |
| Aug 22, 2022 | $5.27 | $5.47 | $5.21 | $5.21 | -1.51% | 38,700 |
| Aug 15, 2022 | $5.24 | $5.29 | $4.98 | $5.29 | +0.76% | 3,300 |
| Aug 8, 2022 | $5.05 | $5.25 | $4.94 | $5.25 | +8.92% | 122,600 |
| Aug 1, 2022 | $4.80 | $5.00 | $4.78 | $4.82 | +0.42% | 9,700 |
| Jul 25, 2022 | $4.65 | $4.90 | $4.49 | $4.80 | +3.45% | 13,400 |
| Jul 18, 2022 | $4.59 | $4.65 | $4.38 | $4.64 | +4.74% | 21,700 |
| Jul 11, 2022 | $4.70 | $4.70 | $4.23 | $4.43 | -4.11% | 69,600 |
| Jul 5, 2022 | $4.50 | $4.76 | $4.31 | $4.62 | +0.43% | 2,000 |
| Jun 27, 2022 | $4.85 | $5.08 | $4.60 | $4.60 | -6.69% | 195,600 |
| Jun 21, 2022 | $4.66 | $4.93 | $4.51 | $4.93 | +2.49% | 19,600 |
| Jun 13, 2022 | $5.46 | $5.46 | $4.75 | $4.81 | -14.26% | 16,900 |
| Jun 6, 2022 | $5.55 | $5.66 | $5.36 | $5.61 | +2.19% | 11,500 |
| May 31, 2022 | $5.43 | $5.56 | $5.38 | $5.49 | +1.10% | 13,400 |
| May 23, 2022 | $5.36 | $5.48 | $5.36 | $5.43 | +1.31% | 221,500 |
| May 16, 2022 | $5.10 | $5.36 | $4.96 | $5.36 | +5.10% | 61,600 |
| May 9, 2022 | $5.10 | $5.10 | $5.10 | $5.10 | -3.23% | 75,400 |
| May 2, 2022 | $4.76 | $5.39 | $4.76 | $5.27 | +5.82% | 10,400 |
| Apr 25, 2022 | $4.61 | $4.98 | $4.61 | $4.98 | 0.00% | 3,600 |
| Apr 18, 2022 | $5.20 | $5.35 | $4.98 | $4.98 | -1.78% | 24,800 |
| Apr 11, 2022 | $5.04 | $5.15 | $5.02 | $5.07 | -0.98% | 6,900 |
| Apr 4, 2022 | $4.80 | $5.12 | $4.80 | $5.12 | -0.39% | 66,500 |
| Mar 28, 2022 | $4.80 | $5.14 | $4.77 | $5.14 | +3.21% | 35,500 |
| Mar 21, 2022 | $4.59 | $5.34 | $4.59 | $4.98 | +8.50% | 14,600 |
| Mar 14, 2022 | $4.74 | $4.85 | $4.54 | $4.59 | -3.16% | 15,600 |
| Mar 7, 2022 | $4.70 | $5.20 | $4.57 | $4.74 | -3.27% | 51,000 |
| Feb 28, 2022 | $4.58 | $5.24 | $4.58 | $4.90 | -1.01% | 12,000 |
| Feb 22, 2022 | $5.51 | $5.51 | $4.86 | $4.95 | -10.49% | 24,200 |
| Feb 14, 2022 | $5.48 | $5.53 | $5.24 | $5.53 | +0.91% | 45,100 |
| Feb 7, 2022 | $5.36 | $5.80 | $5.20 | $5.48 | +3.79% | 34,400 |
| Jan 31, 2022 | $5.17 | $5.48 | $5.13 | $5.28 | +4.14% | 104,400 |
| Jan 24, 2022 | $4.92 | $5.30 | $4.92 | $5.07 | +0.40% | 36,700 |
| Jan 18, 2022 | $5.40 | $5.45 | $5.05 | $5.05 | -5.08% | 24,100 |
| Jan 10, 2022 | $4.86 | $5.50 | $4.86 | $5.32 | +8.57% | 70,600 |
| Jan 3, 2022 | $4.60 | $4.90 | $4.60 | $4.90 | +9.13% | 104,600 |
| Dec 27, 2021 | $4.35 | $4.59 | $4.35 | $4.49 | +3.70% | 190,100 |
| Dec 20, 2021 | $4.37 | $4.39 | $4.26 | $4.33 | -4.63% | 331,800 |
| Dec 13, 2021 | $4.36 | $4.55 | $4.30 | $4.54 | +0.89% | 16,600 |
| Dec 6, 2021 | $4.53 | $4.63 | $4.45 | $4.50 | +2.04% | 7,000 |
| Nov 29, 2021 | $4.35 | $4.41 | $4.24 | $4.41 | +3.76% | 10,100 |
| Nov 22, 2021 | $4.42 | $4.56 | $4.25 | $4.25 | -3.63% | 14,500 |
| Nov 15, 2021 | $4.55 | $4.55 | $4.27 | $4.41 | -3.08% | 109,600 |
| Nov 8, 2021 | $4.65 | $4.70 | $4.55 | $4.55 | -1.73% | 29,500 |
| Nov 1, 2021 | $4.92 | $4.92 | $4.52 | $4.63 | -5.32% | 31,300 |
| Oct 25, 2021 | $4.90 | $4.98 | $4.76 | $4.89 | -0.20% | 8,400 |
| Oct 18, 2021 | $4.88 | $4.99 | $4.87 | $4.90 | 0.00% | 38,300 |
| Oct 11, 2021 | $4.91 | $5.00 | $4.71 | $4.90 | +5.15% | 29,200 |
| Oct 4, 2021 | $4.71 | $4.98 | $4.55 | $4.66 | +1.75% | 817,400 |
| Sep 27, 2021 | $4.48 | $4.71 | $4.33 | $4.58 | +5.77% | 94,800 |
| Sep 20, 2021 | $4.10 | $4.36 | $4.10 | $4.33 | +5.10% | 42,900 |
| Sep 13, 2021 | $4.13 | $4.27 | $4.12 | $4.12 | +0.49% | 17,400 |
| Sep 7, 2021 | $4.10 | $4.12 | $4.04 | $4.10 | -0.49% | 33,000 |
| Aug 30, 2021 | $3.91 | $4.18 | $3.91 | $4.12 | +4.30% | 31,800 |
| Aug 23, 2021 | $4.27 | $4.27 | $3.95 | $3.95 | -2.47% | 38,500 |
| Aug 16, 2021 | $4.11 | $4.16 | $3.92 | $4.05 | -4.71% | 46,600 |
| Aug 9, 2021 | $4.23 | $4.27 | $4.02 | $4.25 | +5.99% | 8,600 |
| Aug 2, 2021 | $4.04 | $4.28 | $3.99 | $4.01 | -0.74% | 37,700 |
| Jul 26, 2021 | $4.03 | $4.06 | $3.86 | $4.04 | +2.80% | 16,400 |
| Jul 19, 2021 | $3.67 | $4.07 | $3.66 | $3.93 | -3.68% | 22,800 |
| Jul 12, 2021 | $4.40 | $4.40 | $4.03 | $4.08 | -3.77% | 19,900 |
| Jul 6, 2021 | $4.50 | $4.50 | $4.24 | $4.24 | -5.78% | 3,900 |
| Jun 28, 2021 | $4.39 | $4.56 | $4.22 | $4.50 | +0.45% | 7,500 |
| Jun 21, 2021 | $4.59 | $4.75 | $4.21 | $4.48 | +3.23% | 41,100 |
| Jun 14, 2021 | $4.85 | $4.85 | $4.34 | $4.34 | -6.67% | 5,700 |
| Jun 7, 2021 | $4.56 | $4.65 | $4.26 | $4.65 | +1.75% | 35,000 |
| Jun 1, 2021 | $4.40 | $4.58 | $4.40 | $4.57 | +3.16% | 19,100 |
| May 24, 2021 | $4.44 | $4.56 | $4.15 | $4.43 | -2.85% | 45,300 |
| May 17, 2021 | $4.15 | $4.56 | $4.15 | $4.56 | +4.59% | 27,800 |
| May 10, 2021 | $4.50 | $4.56 | $4.20 | $4.36 | +1.16% | 45,000 |
| May 3, 2021 | $4.47 | $4.47 | $3.96 | $4.31 | +2.86% | 88,800 |
| Apr 26, 2021 | $4.11 | $4.25 | $4.10 | $4.19 | +3.46% | 205,300 |
| Apr 19, 2021 | $3.96 | $4.20 | $3.96 | $4.05 | -3.34% | 26,900 |
| Apr 12, 2021 | $4.12 | $4.24 | $3.88 | $4.19 | +3.20% | 153,700 |
| Apr 5, 2021 | $3.80 | $4.27 | $3.80 | $4.06 | +1.25% | 411,000 |
| Mar 29, 2021 | $4.15 | $4.16 | $4.01 | $4.01 | -3.84% | 3,900 |
| Mar 22, 2021 | $4.18 | $4.29 | $4.00 | $4.17 | +0.48% | 101,900 |
| Mar 15, 2021 | $4.42 | $4.45 | $4.15 | $4.15 | -5.68% | 50,100 |
| Mar 8, 2021 | $4.42 | $4.59 | $4.32 | $4.40 | -0.45% | 45,300 |
| Mar 1, 2021 | $4.38 | $4.54 | $4.05 | $4.42 | +10.22% | 35,900 |
| Feb 22, 2021 | $3.75 | $4.44 | $3.75 | $4.01 | +4.97% | 223,700 |
| Feb 16, 2021 | $3.89 | $3.95 | $3.71 | $3.82 | +4.66% | 18,900 |
| Feb 8, 2021 | $3.75 | $3.75 | $3.30 | $3.65 | +4.89% | 5,426,300 |
| Feb 1, 2021 | $3.69 | $3.75 | $3.42 | $3.48 | -7.20% | 1,241,800 |
| Jan 25, 2021 | $3.85 | $3.94 | $3.69 | $3.75 | -5.06% | 45,500 |
| Jan 19, 2021 | $4.05 | $4.29 | $3.94 | $3.95 | -1.99% | 18,900 |
| Jan 11, 2021 | $4.08 | $4.20 | $3.97 | $4.03 | -1.95% | 146,500 |
| Jan 4, 2021 | $3.66 | $4.11 | $3.42 | $4.11 | +20.53% | 71,100 |
| Dec 28, 2020 | $3.41 | $3.63 | $3.41 | $3.41 | +0.29% | 120,800 |
| Dec 21, 2020 | $3.49 | $3.61 | $3.36 | $3.40 | -7.10% | 22,500 |
| Dec 14, 2020 | $3.54 | $3.74 | $3.52 | $3.66 | +1.95% | 175,700 |
| Dec 7, 2020 | $3.70 | $3.77 | $3.55 | $3.59 | -2.97% | 98,400 |
| Nov 30, 2020 | $3.40 | $3.75 | $3.27 | $3.70 | +6.02% | 63,000 |
| Nov 23, 2020 | $3.31 | $3.66 | $3.31 | $3.49 | +9.06% | 39,500 |
| Nov 16, 2020 | $3.32 | $3.43 | $3.20 | $3.20 | +2.89% | 2,455,200 |
| Nov 9, 2020 | $3.06 | $3.22 | $2.97 | $3.11 | +19.16% | 70,900 |
| Nov 2, 2020 | $2.60 | $2.84 | $2.55 | $2.61 | +2.35% | 249,900 |
| Oct 26, 2020 | $2.63 | $2.63 | $2.44 | $2.55 | -2.30% | 44,800 |
| Oct 19, 2020 | $2.77 | $2.77 | $2.61 | $2.61 | -5.78% | 107,400 |
| Oct 12, 2020 | $2.83 | $2.89 | $2.62 | $2.77 | -5.46% | 1,476,700 |
| Oct 5, 2020 | $2.82 | $2.93 | $2.73 | $2.93 | +6.55% | 31,000 |
| Sep 28, 2020 | $3.10 | $3.10 | $2.72 | $2.75 | -6.46% | 88,200 |
| Sep 21, 2020 | $3.14 | $3.14 | $2.90 | $2.94 | -8.13% | 189,100 |
| Sep 14, 2020 | $3.38 | $3.38 | $3.18 | $3.20 | -5.33% | 95,100 |
| Sep 8, 2020 | $3.44 | $3.44 | $3.29 | $3.38 | -3.15% | 182,100 |
| Aug 31, 2020 | $3.31 | $3.69 | $3.19 | $3.49 | -1.41% | 117,500 |
| Aug 24, 2020 | $3.72 | $3.72 | $3.49 | $3.54 | -4.84% | 140,600 |
| Aug 17, 2020 | $3.71 | $3.80 | $3.59 | $3.72 | -3.12% | 95,000 |
| Aug 10, 2020 | $3.88 | $4.10 | $3.83 | $3.84 | +3.78% | 657,400 |
| Aug 3, 2020 | $3.61 | $4.01 | $3.61 | $3.70 | +3.06% | 31,000 |
| Jul 27, 2020 | $3.88 | $3.88 | $3.59 | $3.59 | -6.02% | 57,900 |
| Jul 20, 2020 | $3.84 | $4.09 | $3.72 | $3.82 | -2.05% | 81,700 |
| Jul 13, 2020 | $3.83 | $3.92 | $3.70 | $3.90 | +6.85% | 93,100 |
| Jul 6, 2020 | $3.83 | $3.96 | $3.65 | $3.65 | -5.44% | 102,700 |
| Jun 29, 2020 | $3.85 | $3.95 | $3.74 | $3.86 | +4.32% | 86,900 |
| Jun 22, 2020 | $3.95 | $4.01 | $3.70 | $3.70 | -6.80% | 22,500 |
| Jun 15, 2020 | $3.81 | $4.08 | $3.80 | $3.97 | +1.79% | 100,200 |
| Jun 8, 2020 | $4.95 | $4.95 | $3.90 | $3.90 | -13.91% | 211,900 |
| Jun 1, 2020 | $3.76 | $4.71 | $3.76 | $4.53 | +12.97% | 62,300 |
| May 26, 2020 | $3.65 | $4.15 | $3.65 | $4.01 | +5.53% | 326,800 |
| May 18, 2020 | $4.12 | $4.12 | $3.63 | $3.80 | +8.88% | 39,200 |
| May 11, 2020 | $3.96 | $3.96 | $3.49 | $3.49 | -10.51% | 51,100 |
| May 4, 2020 | $3.97 | $4.33 | $3.70 | $3.90 | -1.52% | 129,100 |
| Apr 27, 2020 | $4.11 | $4.39 | $3.74 | $3.96 | +2.59% | 20,500 |
| Apr 20, 2020 | $3.54 | $4.18 | $3.50 | $3.86 | +7.22% | 56,800 |
| Apr 13, 2020 | $3.78 | $4.37 | $3.35 | $3.60 | -7.93% | 38,700 |
| Apr 6, 2020 | $3.84 | $4.45 | $3.82 | $3.91 | -3.22% | 20,300 |
| Mar 30, 2020 | $4.16 | $4.57 | $3.56 | $4.04 | +6.60% | 696,700 |
| Mar 23, 2020 | $2.75 | $4.25 | $2.75 | $3.79 | +26.76% | 96,000 |
| Mar 16, 2020 | $3.50 | $3.50 | $2.50 | $2.99 | -14.81% | 428,300 |
| Mar 9, 2020 | $4.37 | $4.50 | $3.38 | $3.51 | -31.84% | 293,300 |
| Mar 2, 2020 | $5.15 | $5.48 | $5.08 | $5.15 | +2.18% | 31,300 |
| Feb 24, 2020 | $5.55 | $5.75 | $4.97 | $5.04 | -14.14% | 160,600 |
| Feb 18, 2020 | $5.95 | $6.04 | $5.87 | $5.87 | -4.08% | 316,300 |
| Feb 10, 2020 | $6.10 | $6.22 | $5.76 | $6.12 | +0.82% | 65,100 |
| Feb 3, 2020 | $6.12 | $6.39 | $5.98 | $6.07 | +2.71% | 144,700 |
| Jan 27, 2020 | $6.30 | $6.35 | $5.91 | $5.91 | -6.19% | 16,700 |
| Jan 21, 2020 | $6.32 | $6.56 | $6.25 | $6.30 | -3.23% | 51,000 |
| Jan 13, 2020 | $6.44 | $6.52 | $6.36 | $6.51 | +0.15% | 43,600 |
| Jan 6, 2020 | $6.67 | $6.75 | $6.43 | $6.50 | +2.04% | 200,100 |
| Dec 30, 2019 | $6.22 | $6.46 | $6.15 | $6.37 | +0.47% | 10,700 |
| Dec 23, 2019 | $6.24 | $6.39 | $6.24 | $6.34 | +1.60% | 23,100 |
| Dec 16, 2019 | $6.20 | $6.34 | $6.17 | $6.24 | +0.48% | 43,400 |
| Dec 9, 2019 | $6.11 | $6.33 | $6.05 | $6.21 | +1.64% | 67,900 |
| Dec 2, 2019 | $6.25 | $6.34 | $6.06 | $6.11 | -2.08% | 18,200 |
| Nov 25, 2019 | $6.45 | $6.45 | $6.24 | $6.24 | -5.17% | 15,900 |
| Nov 18, 2019 | $6.64 | $6.64 | $6.30 | $6.58 | +1.23% | 17,000 |
| Nov 11, 2019 | $6.44 | $6.54 | $6.44 | $6.50 | 0.00% | 25,800 |
| Nov 4, 2019 | $6.49 | $6.76 | $6.43 | $6.50 | +0.46% | 74,600 |
| Oct 28, 2019 | $6.54 | $6.54 | $6.29 | $6.47 | +0.15% | 19,200 |
| Oct 21, 2019 | $6.18 | $6.59 | $6.18 | $6.46 | +4.53% | 11,400 |
| Oct 14, 2019 | $6.30 | $6.30 | $6.13 | $6.18 | -1.90% | 22,200 |
| Oct 7, 2019 | $6.14 | $6.30 | $6.11 | $6.30 | +3.11% | 8,000 |
| Sep 30, 2019 | $6.30 | $6.36 | $6.01 | $6.11 | -1.61% | 25,100 |
| Sep 23, 2019 | $6.42 | $6.52 | $6.21 | $6.21 | -3.27% | 223,400 |
| Sep 16, 2019 | $6.59 | $6.74 | $6.35 | $6.42 | +2.88% | 28,000 |
| Sep 9, 2019 | $6.16 | $6.46 | $6.15 | $6.24 | +1.46% | 505,700 |
| Sep 3, 2019 | $6.00 | $6.24 | $6.00 | $6.15 | +0.82% | 22,200 |
| Aug 26, 2019 | $6.08 | $6.25 | $5.97 | $6.10 | +2.35% | 10,500 |
| Aug 19, 2019 | $5.89 | $6.09 | $5.89 | $5.96 | +1.19% | 9,200 |
| Aug 12, 2019 | $6.12 | $6.12 | $5.89 | $5.89 | -2.00% | 265,900 |
| Aug 5, 2019 | $6.27 | $6.28 | $6.01 | $6.01 | -6.09% | 135,800 |
| Jul 29, 2019 | $6.39 | $6.67 | $6.33 | $6.40 | -1.84% | 83,400 |
| Jul 22, 2019 | $6.45 | $6.55 | $6.45 | $6.52 | +0.93% | 5,200 |
| Jul 15, 2019 | $6.75 | $6.95 | $6.39 | $6.46 | -6.38% | 33,900 |
| Jul 8, 2019 | $6.73 | $6.92 | $6.73 | $6.90 | +2.37% | 91,000 |
| Jul 1, 2019 | $6.99 | $7.12 | $6.74 | $6.74 | -3.02% | 70,900 |
| Jun 24, 2019 | $6.92 | $7.06 | $6.91 | $6.95 | +0.29% | 10,900 |
| Jun 17, 2019 | $6.79 | $7.02 | $6.71 | $6.93 | -1.42% | 13,500 |
| Jun 10, 2019 | $6.93 | $7.03 | $6.93 | $7.03 | +1.44% | 82,300 |
| Jun 3, 2019 | $6.80 | $6.93 | $6.77 | $6.93 | +3.43% | 65,800 |
| May 28, 2019 | $6.81 | $6.81 | $6.70 | $6.70 | -2.05% | 11,200 |
| May 20, 2019 | $6.97 | $7.25 | $6.77 | $6.84 | -1.87% | 12,600 |
| May 13, 2019 | $6.92 | $7.03 | $6.86 | $6.97 | +1.60% | 3,300 |
| May 6, 2019 | $7.15 | $7.15 | $6.86 | $6.86 | -4.06% | 1,800 |
| Apr 29, 2019 | $7.27 | $7.27 | $7.01 | $7.15 | -2.05% | 6,100 |
| Apr 22, 2019 | $7.35 | $7.53 | $7.12 | $7.30 | -0.68% | 16,000 |
| Apr 15, 2019 | $7.36 | $7.43 | $7.31 | $7.35 | -0.27% | 3,600 |
| Apr 8, 2019 | $7.50 | $7.66 | $7.35 | $7.37 | +0.96% | 46,300 |
| Apr 1, 2019 | $7.27 | $7.53 | $7.23 | $7.30 | +1.39% | 34,800 |
| Mar 25, 2019 | $7.31 | $7.32 | $7.13 | $7.20 | -0.55% | 18,600 |
| Mar 18, 2019 | $7.21 | $7.40 | $7.21 | $7.24 | -0.82% | 8,400 |
| Mar 11, 2019 | $7.09 | $7.30 | $6.96 | $7.30 | +4.58% | 17,000 |
| Mar 4, 2019 | $6.94 | $7.14 | $6.94 | $6.98 | +0.58% | 6,300 |
| Feb 25, 2019 | $7.08 | $7.14 | $6.94 | $6.94 | -1.00% | 21,900 |
| Feb 19, 2019 | $7.03 | $7.18 | $6.92 | $7.01 | +0.57% | 34,900 |
| Feb 11, 2019 | $7.07 | $7.23 | $6.92 | $6.97 | -3.46% | 15,600 |
| Feb 4, 2019 | $6.78 | $7.22 | $6.78 | $7.22 | +8.08% | 61,400 |
| Jan 28, 2019 | $6.75 | $6.77 | $6.61 | $6.68 | +0.30% | 25,200 |
| Jan 22, 2019 | $6.63 | $6.82 | $6.61 | $6.66 | -3.76% | 11,200 |
| Jan 14, 2019 | $6.54 | $6.92 | $6.45 | $6.92 | +3.75% | 146,700 |
| Jan 7, 2019 | $6.53 | $6.67 | $6.53 | $6.67 | +4.38% | 15,500 |
| Dec 31, 2018 | $6.51 | $6.51 | $6.39 | $6.39 | +1.11% | 1,400 |
| Dec 24, 2018 | $6.22 | $6.35 | $6.07 | $6.32 | +1.61% | 14,800 |
| Dec 17, 2018 | $6.38 | $6.38 | $6.19 | $6.22 | -2.51% | 6,500 |
| Dec 10, 2018 | $6.40 | $6.57 | $6.31 | $6.38 | -1.39% | 33,100 |
| Dec 3, 2018 | $6.79 | $6.98 | $6.46 | $6.47 | -1.97% | 15,700 |
| Nov 26, 2018 | $6.70 | $6.75 | $6.56 | $6.60 | +1.23% | 25,700 |
| Nov 19, 2018 | $6.71 | $6.71 | $6.52 | $6.52 | -3.69% | 22,500 |
| Nov 12, 2018 | $6.81 | $6.81 | $6.50 | $6.77 | +1.35% | 22,600 |
| Nov 5, 2018 | $6.90 | $7.15 | $6.64 | $6.68 | -3.19% | 36,600 |
| Oct 29, 2018 | $7.00 | $7.10 | $6.90 | $6.90 | +0.29% | 18,700 |
| Oct 22, 2018 | $7.11 | $7.11 | $6.80 | $6.88 | -4.71% | 37,100 |
| Oct 15, 2018 | $7.25 | $7.38 | $7.20 | $7.22 | -0.41% | 30,700 |
| Oct 8, 2018 | $7.66 | $7.66 | $7.25 | $7.25 | -4.73% | 13,100 |
| Oct 1, 2018 | $7.75 | $7.76 | $7.61 | $7.61 | -2.44% | 24,700 |
| Sep 24, 2018 | $7.46 | $7.86 | $7.46 | $7.80 | +2.77% | 139,700 |
| Sep 17, 2018 | $7.00 | $7.59 | $7.00 | $7.59 | +5.56% | 6,200 |
| Sep 10, 2018 | $6.86 | $7.26 | $6.86 | $7.19 | +4.81% | 27,000 |
| Sep 4, 2018 | $7.06 | $7.16 | $6.86 | $6.86 | -2.83% | 17,700 |
| Aug 27, 2018 | $7.28 | $7.28 | $7.06 | $7.06 | -0.28% | 31,600 |
| Aug 20, 2018 | $6.97 | $7.37 | $6.96 | $7.08 | +1.87% | 25,200 |
| Aug 13, 2018 | $7.09 | $7.20 | $6.89 | $6.95 | -3.87% | 37,200 |
| Aug 6, 2018 | $7.44 | $7.44 | $7.20 | $7.23 | -2.30% | 8,100 |
| Jul 30, 2018 | $7.41 | $7.57 | $7.40 | $7.40 | -0.13% | 22,300 |
| Jul 23, 2018 | $7.33 | $7.61 | $7.33 | $7.41 | +1.09% | 12,600 |
| Jul 16, 2018 | $7.37 | $7.49 | $7.31 | $7.33 | -3.04% | 6,500 |
| Jul 9, 2018 | $7.35 | $7.56 | $7.35 | $7.56 | +2.86% | 4,600 |
| Jul 2, 2018 | $7.49 | $7.91 | $7.35 | $7.35 | -2.52% | 15,000 |
| Jun 25, 2018 | $7.56 | $7.60 | $7.35 | $7.54 | -0.79% | 11,000 |
| Jun 18, 2018 | $7.54 | $7.60 | $7.35 | $7.60 | +0.80% | 1,300 |
| Jun 11, 2018 | $7.79 | $7.79 | $7.51 | $7.54 | -3.70% | 10,200 |
| Jun 4, 2018 | $7.61 | $7.83 | $7.61 | $7.83 | +2.89% | 232,900 |
| May 29, 2018 | $7.31 | $7.78 | $7.31 | $7.61 | +0.26% | 24,700 |
| May 21, 2018 | $8.04 | $8.04 | $7.55 | $7.59 | -3.07% | 132,400 |
| May 14, 2018 | $7.69 | $8.01 | $7.65 | $7.83 | +1.82% | 189,300 |
| May 7, 2018 | $7.63 | $7.83 | $7.57 | $7.69 | +2.53% | 15,300 |
| Apr 30, 2018 | $7.23 | $7.52 | $7.23 | $7.50 | +2.18% | 39,000 |
| Apr 23, 2018 | $7.20 | $7.56 | $7.20 | $7.34 | +1.94% | 185,900 |
| Apr 16, 2018 | $7.05 | $7.27 | $7.04 | $7.20 | +1.27% | 128,100 |
| Apr 9, 2018 | $6.70 | $7.19 | $6.70 | $7.11 | +4.71% | 108,700 |
| Apr 2, 2018 | $6.50 | $6.95 | $6.50 | $6.79 | +2.11% | 23,400 |
| Mar 26, 2018 | $6.57 | $6.76 | $6.57 | $6.65 | +2.47% | 11,400 |
| Mar 19, 2018 | $6.40 | $6.58 | $6.40 | $6.49 | +1.41% | 14,800 |
| Mar 12, 2018 | $6.60 | $6.60 | $6.27 | $6.40 | 0.00% | 3,900 |
| Mar 5, 2018 | $6.45 | $6.61 | $6.31 | $6.40 | -1.54% | 23,600 |
| Feb 26, 2018 | $6.54 | $6.89 | $6.50 | $6.50 | -2.55% | 27,600 |
| Feb 20, 2018 | $6.54 | $6.67 | $6.54 | $6.67 | +2.62% | 3,900 |
| Feb 12, 2018 | $6.41 | $6.80 | $6.41 | $6.50 | -0.31% | 26,800 |
| Feb 5, 2018 | $6.80 | $6.94 | $6.24 | $6.52 | -4.54% | 44,100 |
| Jan 29, 2018 | $7.02 | $7.25 | $6.83 | $6.83 | -6.44% | 8,800 |
| Jan 22, 2018 | $6.99 | $7.32 | $6.99 | $7.30 | +4.43% | 22,600 |
| Jan 16, 2018 | $7.10 | $7.11 | $6.90 | $6.99 | -1.55% | 6,700 |
| Jan 8, 2018 | $7.00 | $7.20 | $7.00 | $7.10 | -1.11% | 12,900 |
| Jan 2, 2018 | $6.92 | $7.18 | $6.86 | $7.18 | +3.76% | 24,600 |
| Dec 26, 2017 | $6.64 | $7.04 | $6.64 | $6.92 | +1.17% | 35,700 |
| Dec 18, 2017 | $6.80 | $6.94 | $6.72 | $6.84 | 0.00% | 28,100 |
| Dec 11, 2017 | $6.60 | $6.84 | $6.56 | $6.84 | +4.91% | 25,900 |
| Dec 4, 2017 | $6.51 | $6.63 | $6.50 | $6.52 | 0.00% | 28,100 |
| Nov 27, 2017 | $6.54 | $6.64 | $6.49 | $6.52 | -1.21% | 4,300 |
| Nov 20, 2017 | $6.46 | $6.60 | $6.45 | $6.60 | +3.77% | 18,000 |
| Nov 13, 2017 | $6.52 | $6.74 | $6.36 | $6.36 | -3.34% | 38,600 |
| Nov 6, 2017 | $6.85 | $6.94 | $6.58 | $6.58 | -1.05% | 71,500 |
| Oct 30, 2017 | $6.53 | $6.85 | $6.46 | $6.65 | +1.22% | 79,100 |
| Oct 23, 2017 | $6.35 | $6.57 | $6.33 | $6.57 | +1.86% | 33,000 |
| Oct 16, 2017 | $6.46 | $6.54 | $6.35 | $6.45 | +0.62% | 23,500 |
| Oct 9, 2017 | $6.24 | $6.45 | $6.24 | $6.41 | +1.75% | 20,900 |
| Oct 2, 2017 | $6.21 | $6.42 | $6.21 | $6.30 | -0.94% | 569,800 |
| Sep 25, 2017 | $6.26 | $6.41 | $6.18 | $6.36 | +0.79% | 6,100 |
| Sep 18, 2017 | $6.03 | $6.31 | $5.99 | $6.31 | +5.87% | 10,600 |
| Sep 11, 2017 | $5.91 | $6.11 | $5.89 | $5.96 | +2.41% | 30,100 |
| Sep 5, 2017 | $5.69 | $5.85 | $5.69 | $5.82 | +1.93% | 56,300 |
| Aug 28, 2017 | $5.65 | $5.71 | $5.58 | $5.71 | -0.52% | 700 |
| Aug 21, 2017 | $5.60 | $5.74 | $5.53 | $5.74 | +1.59% | 6,000 |
| Aug 14, 2017 | $5.75 | $5.80 | $5.65 | $5.65 | -1.74% | 7,500 |
| Aug 7, 2017 | $6.04 | $6.11 | $5.75 | $5.75 | -3.04% | 40,400 |
| Jul 31, 2017 | $5.86 | $6.12 | $5.76 | $5.93 | +0.51% | 19,400 |
| Jul 24, 2017 | $5.71 | $5.90 | $5.66 | $5.90 | +1.55% | 4,500 |
| Jul 17, 2017 | $5.80 | $5.87 | $5.66 | $5.81 | +2.65% | 6,100 |
| Jul 10, 2017 | $5.66 | $5.66 | $5.66 | $5.66 | +0.35% | 5,700 |
| Jul 3, 2017 | $5.70 | $5.76 | $5.64 | $5.64 | -1.91% | 3,000 |
| Jun 26, 2017 | $5.78 | $5.82 | $5.72 | $5.75 | -1.88% | 37,700 |
| Jun 19, 2017 | $6.00 | $6.00 | $5.75 | $5.86 | -1.18% | 11,000 |
| Jun 12, 2017 | $6.09 | $6.09 | $5.70 | $5.93 | +0.68% | 6,700 |
| Jun 5, 2017 | $5.90 | $6.03 | $5.77 | $5.89 | +0.34% | 13,500 |
| May 30, 2017 | $5.98 | $6.00 | $5.87 | $5.87 | -2.17% | 5,100 |
| May 22, 2017 | $6.15 | $6.20 | $5.99 | $6.00 | -1.48% | 28,400 |
| May 15, 2017 | $5.82 | $6.10 | $5.82 | $6.09 | +4.64% | 60,700 |
| May 8, 2017 | $5.81 | $5.95 | $5.76 | $5.82 | -1.52% | 41,100 |
| May 1, 2017 | $5.76 | $5.91 | $5.67 | $5.91 | +4.60% | 16,000 |
| Apr 24, 2017 | $5.70 | $5.70 | $5.64 | $5.65 | +1.44% | 21,500 |
| Apr 17, 2017 | $5.86 | $5.86 | $5.56 | $5.57 | -4.46% | 8,400 |
| Apr 10, 2017 | $5.81 | $5.85 | $5.77 | $5.83 | +1.22% | 10,300 |
| Apr 3, 2017 | $5.68 | $5.80 | $5.68 | $5.76 | +1.41% | 1,600 |
| Mar 27, 2017 | $5.68 | $5.68 | $5.57 | $5.68 | +1.79% | 47,400 |
| Mar 20, 2017 | $5.64 | $5.74 | $5.56 | $5.58 | -1.06% | 11,600 |
| Mar 13, 2017 | $5.69 | $5.77 | $5.50 | $5.64 | +0.36% | 16,400 |
| Mar 6, 2017 | $5.56 | $5.68 | $5.49 | $5.62 | +0.18% | 12,000 |
| Feb 27, 2017 | $5.63 | $5.70 | $5.52 | $5.61 | +2.00% | 46,500 |
| Feb 21, 2017 | $5.58 | $5.58 | $5.50 | $5.50 | -1.43% | 7,700 |
| Feb 13, 2017 | $5.76 | $5.76 | $5.48 | $5.58 | -0.89% | 3,500 |
| Feb 6, 2017 | $5.87 | $5.87 | $5.60 | $5.63 | -6.94% | 19,400 |
| Jan 30, 2017 | $6.05 | $6.08 | $5.88 | $6.05 | +0.83% | 14,500 |
| Jan 23, 2017 | $6.02 | $6.11 | $5.99 | $6.00 | -0.33% | 29,100 |
| Jan 17, 2017 | $6.36 | $6.36 | $6.00 | $6.02 | -2.75% | 11,900 |
| Jan 9, 2017 | $6.30 | $6.30 | $6.13 | $6.19 | -2.06% | 6,000 |
| Jan 3, 2017 | $6.43 | $6.43 | $6.21 | $6.32 | +3.44% | 9,400 |
| Dec 27, 2016 | $6.07 | $6.15 | $6.07 | $6.11 | +1.33% | 16,800 |
| Dec 19, 2016 | $6.02 | $6.26 | $6.02 | $6.03 | +0.33% | 45,700 |
| Dec 12, 2016 | $6.01 | $6.12 | $5.86 | $6.01 | +1.01% | 78,700 |
| Dec 5, 2016 | $5.83 | $6.00 | $5.78 | $5.95 | +2.76% | 37,700 |
| Nov 28, 2016 | $5.64 | $5.83 | $5.47 | $5.79 | +3.76% | 58,300 |
| Nov 21, 2016 | $5.59 | $5.71 | $5.58 | $5.58 | +2.01% | 32,700 |
| Nov 14, 2016 | $5.46 | $5.56 | $5.43 | $5.47 | +0.18% | 21,700 |
| Nov 7, 2016 | $5.55 | $5.61 | $5.46 | $5.46 | – | 6,900 |
Seasonality
BPAQF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 0.6% | 2.0% | -0.5% | 0.7% | -4.1% | 2.6% | -0.7% | 2.2% | -0.2% | 3.6% | 0.9% |
| Months up | 8 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 11.5% | 1.5% | 24.3% | -2.2% | -11.7% | -12.9% | 24.4% | -9.5% | 9.6% | 10.6% | ||
| 2025 | 4.5% | 7.9% | 4.1% | -20.2% | 8.7% | 3.1% | 8.3% | 10.7% | -1.0% | -3.6% | 3.4% | -1.8% |
| 2024 | 1.2% | 0.3% | 7.2% | 0.6% | -4.4% | -0.7% | -3.7% | -1.9% | -6.3% | -9.1% | 3.1% | 0.8% |
| 2023 | 6.5% | 11.6% | -4.8% | 6.0% | -11.1% | -4.1% | 7.8% | 1.2% | 6.6% | -4.3% | -1.7% | -1.8% |
| 2022 | 15.1% | -3.8% | 0.4% | 0.8% | 10.2% | -13.1% | 1.7% | 7.5% | -11.4% | 15.7% | 15.6% | -5.5% |
| 2021 | 10.0% | 8.4% | 1.7% | 2.7% | 7.0% | -4.7% | -4.3% | 1.1% | 15.1% | 5.4% | -12.2% | 5.9% |
| 2020 | -7.7% | -13.2% | -18.7% | -3.4% | 4.0% | -6.7% | -4.0% | -0.7% | -17.3% | -12.4% | 30.7% | 4.3% |
| 2019 | 2.8% | 8.5% | 0.8% | 1.0% | -6.5% | 3.7% | -4.0% | -7.0% | 2.6% | 1.1% | 0.2% | 2.6% |
| 2018 | 3.6% | -9.3% | 2.3% | 10.2% | 4.1% | -1.2% | -0.8% | -5.6% | 10.5% | -11.4% | -4.5% | -1.5% |
| 2017 | -3.8% | -5.4% | 2.2% | -0.5% | 6.2% | -4.2% | 0.2% | -3.1% | 14.0% | 5.8% | -2.5% | 5.5% |
See a number that looks wrong?