Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBLU )

11.71 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.750 7.917 7.750 7.917 364,781 -0.01(-0.12%)
Dec 29, 2022 7.828 7.966 7.790 7.927 1,277,436 +0.16(+2.05%)
Dec 28, 2022 7.841 7.886 7.767 7.767 166,428 -0.09(-1.13%)
Dec 27, 2022 7.901 7.901 7.834 7.856 173,853 -0.03(-0.38%)
Dec 23, 2022 7.815 7.886 7.799 7.886 63,788 +0.05(+0.66%)
Dec 22, 2022 7.841 7.871 7.726 7.834 156,690 -0.13(-1.58%)
Dec 21, 2022 7.952 7.971 7.878 7.960 229,755 +0.12(+1.51%)
Dec 20, 2022 7.812 7.864 7.812 7.841 101,989 +0.01(+0.19%)
Dec 19, 2022 7.886 7.886 7.804 7.826 80,230 -0.07(-0.95%)
Dec 16, 2022 7.915 7.915 7.856 7.901 62,962 -0.07(-0.83%)
Dec 15, 2022 8.026 8.027 7.934 7.967 73,807 -0.19(-2.27%)
Dec 14, 2022 8.145 8.241 8.112 8.153 62,073 -0.01(-0.09%)
Dec 13, 2022 8.316 8.334 8.127 8.160 116,290 +0.02(+0.27%)
Dec 12, 2022 8.012 8.138 8.012 8.138 105,585 +0.14(+1.76%)
Dec 09, 2022 8.019 8.089 7.997 7.997 100,949 -0.03(-0.37%)
Dec 08, 2022 8.019 8.053 7.989 8.026 128,110 +0.04(+0.46%)
Dec 07, 2022 7.989 8.012 7.975 7.989 60,733 -0.02(-0.22%)
Dec 06, 2022 8.108 8.130 7.970 8.007 92,501 -0.14(-1.74%)
Dec 05, 2022 8.219 8.264 8.123 8.149 174,740 -0.16(-1.87%)
Dec 02, 2022 8.212 8.308 8.212 8.304 66,650 -0.02(-0.28%)
Dec 01, 2022 8.330 8.345 8.278 8.327 109,800 +0.02(+0.19%)
Nov 30, 2022 8.093 8.312 8.056 8.312 49,310 +0.23(+2.80%)
Nov 29, 2022 8.071 8.108 8.052 8.085 40,842 -0.01(-0.10%)
Nov 28, 2022 8.160 8.160 8.078 8.093 77,582 -0.11(-1.34%)
Nov 25, 2022 8.234 8.234 8.203 8.203 933 +0.00(+0.06%)
Nov 23, 2022 8.160 8.208 8.160 8.198 51,394 +0.04(+0.52%)
Nov 22, 2022 8.071 8.156 8.064 8.156 95,824 +0.11(+1.43%)
Nov 21, 2022 8.041 8.064 8.032 8.041 32,452 -0.01(-0.18%)
Nov 18, 2022 8.078 8.078 8.026 8.056 61,192 +0.03(+0.37%)
Nov 17, 2022 7.961 8.028 7.945 8.026 76,945 +0.01(+0.18%)
Nov 16, 2022 8.034 8.039 8.004 8.012 54,556 -0.05(-0.64%)
Nov 15, 2022 8.078 8.123 8.034 8.064 50,989 +0.05(+0.68%)
Nov 14, 2022 8.026 8.093 8.009 8.009 43,836 -0.02(-0.23%)
Nov 11, 2022 7.967 8.028 7.804 8.028 174,219 +0.04(+0.56%)
Nov 10, 2022 7.863 7.983 7.826 7.983 24,059 +0.36(+4.68%)
Nov 09, 2022 7.752 7.762 7.619 7.626 52,918 -0.18(-2.34%)
Nov 08, 2022 7.800 7.841 7.723 7.809 53,415 +0.03(+0.45%)
Nov 07, 2022 7.693 7.792 7.693 7.775 50,206 +0.11(+1.41%)
Nov 04, 2022 7.730 7.730 7.567 7.666 20,932 +0.09(+1.17%)
Nov 03, 2022 7.580 7.615 7.578 7.578 18,231 -0.09(-1.12%)
Nov 02, 2022 7.797 7.663 7.663 106,980 -0.16(-2.08%)
Nov 01, 2022 7.909 7.909 7.797 7.826 167,838 -0.04(-0.45%)
Oct 31, 2022 7.856 7.886 7.838 7.862 54,064 -0.05(-0.65%)
Oct 28, 2022 7.777 7.915 7.767 7.913 70,974 +0.20(+2.56%)
Oct 27, 2022 7.819 7.829 7.716 7.716 114,166 -0.09(-1.13%)
Oct 26, 2022 7.767 7.886 7.769 7.804 40,008 +0.00(+0.00%)
Oct 25, 2022 7.715 7.812 7.715 7.804 79,638 +0.09(+1.12%)
Oct 24, 2022 7.708 7.752 7.663 7.718 33,830 +0.08(+1.08%)
Oct 21, 2022 7.419 7.635 7.419 7.635 104,520 +0.18(+2.41%)
Oct 20, 2022 7.397 7.575 7.397 7.456 137,637 -0.03(-0.37%)
Oct 19, 2022 7.478 7.537 7.448 7.483 106,716 -0.07(-0.91%)
Oct 18, 2022 7.582 7.604 7.485 7.552 52,806 +0.10(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.