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

(NY: BBLU )

11.70 +0.03 (+0.29%)
Streaming Delayed Price Updated: 3:47 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 (%)
Feb 29, 2024 11.29 11.29 11.22 11.29 178,186 +0.06(+0.53%)
Feb 28, 2024 11.24 11.26 11.22 11.23 76,751 -0.05(-0.44%)
Feb 27, 2024 11.29 11.29 11.22 11.28 104,840 +0.01(+0.09%)
Feb 26, 2024 11.32 11.32 11.25 11.27 108,694 -0.02(-0.18%)
Feb 23, 2024 11.30 11.34 11.28 11.29 97,235 +0.00(+0.00%)
Feb 22, 2024 11.19 11.29 11.16 11.29 122,697 +0.25(+2.26%)
Feb 21, 2024 11.02 11.04 10.97 11.04 157,066 -0.02(-0.18%)
Feb 20, 2024 11.19 11.19 11.00 11.06 227,486 -0.06(-0.54%)
Feb 16, 2024 11.18 11.18 11.10 11.12 88,043 -0.02(-0.22%)
Feb 15, 2024 11.07 11.15 11.06 11.14 138,833 +0.08(+0.76%)
Feb 14, 2024 11.03 11.06 10.96 11.06 134,163 +0.09(+0.82%)
Feb 13, 2024 10.95 11.00 10.88 10.97 112,316 -0.11(-0.99%)
Feb 12, 2024 11.04 11.12 11.04 11.08 92,912 +0.04(+0.36%)
Feb 09, 2024 11.04 11.05 11.02 11.04 54,325 +0.00(+0.00%)
Feb 08, 2024 10.99 11.04 10.99 11.04 377,413 +0.05(+0.47%)
Feb 07, 2024 10.96 11.00 10.94 10.99 110,527 +0.07(+0.63%)
Feb 06, 2024 10.93 10.93 10.86 10.92 78,382 +0.03(+0.28%)
Feb 05, 2024 10.87 10.91 10.83 10.89 109,863 +0.02(+0.18%)
Feb 02, 2024 10.80 10.93 10.80 10.87 76,616 +0.14(+1.27%)
Feb 01, 2024 10.69 10.75 10.66 10.73 79,125 +0.09(+0.88%)
Jan 31, 2024 10.74 10.75 10.64 10.64 131,855 -0.15(-1.39%)
Jan 30, 2024 10.80 10.80 10.76 10.79 43,606 +0.00(+0.00%)
Jan 29, 2024 10.74 10.79 10.71 10.79 117,201 +0.09(+0.84%)
Jan 26, 2024 10.72 10.74 10.70 10.70 860,235 -0.03(-0.28%)
Jan 25, 2024 10.72 10.76 10.70 10.73 123,387 +0.00(+0.00%)
Jan 24, 2024 10.77 10.79 10.71 10.73 130,450 +0.05(+0.47%)
Jan 23, 2024 10.60 10.70 10.60 10.68 87,426 +0.09(+0.85%)
Jan 22, 2024 10.59 10.64 10.59 10.59 107,901 -0.01(-0.09%)
Jan 19, 2024 10.50 10.60 10.48 10.60 49,816 +0.12(+1.15%)
Jan 18, 2024 10.41 10.48 10.39 10.48 84,180 +0.12(+1.16%)
Jan 17, 2024 10.35 10.39 10.33 10.36 103,485 -0.04(-0.38%)
Jan 16, 2024 10.44 10.46 10.39 10.40 139,584 -0.03(-0.29%)
Jan 12, 2024 10.45 10.49 10.43 10.43 80,196 -0.04(-0.38%)
Jan 11, 2024 10.50 10.50 10.38 10.47 61,080 +0.01(+0.10%)
Jan 10, 2024 10.45 10.48 10.42 10.46 35,326 +0.02(+0.19%)
Jan 09, 2024 10.43 10.44 10.38 10.44 103,866 +0.00(+0.00%)
Jan 08, 2024 10.35 10.45 10.31 10.44 177,903 +0.09(+0.87%)
Jan 05, 2024 10.29 10.36 10.29 10.35 32,595 +0.08(+0.78%)
Jan 04, 2024 10.30 10.37 10.27 10.27 39,185 -0.08(-0.77%)
Jan 03, 2024 10.34 10.36 10.31 10.35 67,372 +0.02(+0.19%)
Jan 02, 2024 10.30 10.37 10.29 10.33 72,058 -0.05(-0.48%)
Dec 29, 2023 10.41 10.41 10.32 10.38 78,233 +0.02(+0.19%)
Dec 28, 2023 10.36 10.42 10.36 10.36 96,158 +0.00(+0.00%)
Dec 27, 2023 10.37 10.39 10.36 10.36 47,231 -0.03(-0.29%)
Dec 26, 2023 10.33 10.39 10.32 10.39 128,123 +0.07(+0.68%)
Dec 22, 2023 10.28 10.36 10.28 10.32 71,168 +0.05(+0.49%)
Dec 21, 2023 10.27 10.29 10.22 10.27 35,950 +0.02(+0.20%)
Dec 20, 2023 10.37 10.37 10.24 10.25 69,711 -0.11(-1.02%)
Dec 19, 2023 10.33 10.36 10.31 10.36 28,858 +0.05(+0.48%)
Dec 18, 2023 10.26 10.33 10.25 10.31 37,647 +0.06(+0.58%)
Dec 15, 2023 10.23 10.27 10.08 10.25 46,884 +0.02(+0.19%)
Dec 14, 2023 10.26 10.26 10.18 10.23 46,085 +0.07(+0.68%)
Dec 13, 2023 10.07 10.19 10.04 10.16 57,452 +0.09(+0.88%)
Dec 12, 2023 10.04 10.08 10.00 10.07 37,597 +0.00(+0.00%)
Dec 11, 2023 10.06 10.07 10.01 10.07 10,382 +0.02(+0.20%)
Dec 08, 2023 9.992 10.06 9.982 10.05 39,927 +0.07(+0.69%)
Dec 07, 2023 9.933 10.02 9.933 9.982 56,446 +0.09(+0.89%)
Dec 06, 2023 9.992 10.01 9.893 9.893 47,769 -0.08(-0.79%)
Dec 05, 2023 9.962 10.00 9.960 9.972 23,637 -0.01(-0.10%)
Dec 04, 2023 9.982 9.987 9.940 9.982 59,777 -0.07(-0.69%)
Dec 01, 2023 10.01 10.05 9.972 10.05 19,553 +0.03(+0.29%)
Nov 30, 2023 10.03 10.03 9.952 10.02 79,651 +0.04(+0.39%)
Nov 29, 2023 10.02 10.06 9.982 9.982 67,912 +0.01(+0.10%)
Nov 28, 2023 9.943 10.02 9.943 9.972 63,312 +0.02(+0.20%)
Nov 27, 2023 9.972 10.01 9.952 9.952 90,068 -0.04(-0.39%)
Nov 24, 2023 10.02 10.02 9.992 9.992 33,148 +0.00(+0.00%)
Nov 22, 2023 10.02 10.05 9.982 9.992 62,411 -0.01(-0.10%)
Nov 21, 2023 10.00 10.00 9.957 10.00 47,239 +0.02(+0.20%)
Nov 20, 2023 9.893 10.03 9.893 9.982 92,646 +0.03(+0.30%)
Nov 17, 2023 9.962 9.962 9.896 9.952 91,847 +0.05(+0.50%)
Nov 16, 2023 9.903 9.913 9.854 9.903 90,030 -0.04(-0.40%)
Nov 15, 2023 9.923 9.943 9.893 9.943 52,178 +0.05(+0.55%)
Nov 14, 2023 9.834 9.913 9.834 9.889 57,875 +0.15(+1.57%)
Nov 13, 2023 9.716 9.766 9.687 9.736 66,010 +0.01(+0.10%)
Nov 10, 2023 9.657 9.731 9.593 9.726 96,847 +0.10(+1.02%)
Nov 09, 2023 9.687 9.687 9.589 9.628 48,801 -0.06(-0.61%)
Nov 08, 2023 9.687 9.687 9.618 9.687 86,675 +0.01(+0.10%)
Nov 07, 2023 9.638 9.677 9.618 9.677 70,770 +0.03(+0.31%)
Nov 06, 2023 9.648 9.648 9.589 9.648 40,190 +0.04(+0.42%)
Nov 03, 2023 9.598 9.628 9.579 9.607 39,775 +0.07(+0.71%)
Nov 02, 2023 9.441 9.539 9.441 9.539 110,265 +0.17(+1.78%)
Nov 01, 2023 9.284 9.372 9.284 9.372 50,568 +0.12(+1.27%)
Oct 31, 2023 9.195 9.274 9.185 9.255 41,650 +0.08(+0.86%)
Oct 30, 2023 9.126 9.215 9.126 9.176 31,932 +0.10(+1.08%)
Oct 27, 2023 9.126 9.166 9.067 9.077 126,480 -0.04(-0.49%)
Oct 26, 2023 9.225 9.225 9.107 9.121 58,986 -0.15(-1.64%)
Oct 25, 2023 9.333 9.348 9.259 9.273 21,242 -0.09(-0.95%)
Oct 24, 2023 9.343 9.412 9.333 9.362 24,148 +0.05(+0.53%)
Oct 23, 2023 9.313 9.382 9.235 9.313 87,222 -0.01(-0.11%)
Oct 20, 2023 9.431 9.431 9.313 9.323 108,548 -0.12(-1.25%)
Oct 19, 2023 9.530 9.530 9.412 9.441 59,790 -0.10(-1.03%)
Oct 18, 2023 9.608 9.608 9.500 9.539 30,033 -0.07(-0.75%)
Oct 17, 2023 9.579 9.648 9.539 9.611 67,395 +0.00(+0.03%)
Oct 16, 2023 9.598 9.657 9.598 9.608 27,039 +0.06(+0.62%)
Oct 13, 2023 9.638 9.638 9.520 9.549 25,761 -0.03(-0.31%)
Oct 12, 2023 9.638 9.638 9.521 9.579 40,443 -0.04(-0.41%)
Oct 11, 2023 9.628 9.628 9.549 9.618 63,976 +0.00(+0.00%)
Oct 10, 2023 9.569 9.638 9.539 9.618 36,946 +0.10(+1.03%)
Oct 09, 2023 9.461 9.525 9.412 9.520 17,220 +0.06(+0.59%)
Oct 06, 2023 9.303 9.500 9.284 9.464 52,301 +0.09(+0.99%)
Oct 05, 2023 9.343 9.382 9.323 9.371 41,282 +0.01(+0.09%)
Oct 04, 2023 9.353 9.372 9.312 9.362 50,611 +0.06(+0.63%)
Oct 03, 2023 9.421 9.421 9.303 9.303 59,172 -0.14(-1.46%)
Oct 02, 2023 9.392 9.451 9.372 9.441 21,712 +0.02(+0.21%)
Sep 29, 2023 9.539 9.539 9.402 9.421 21,628 -0.03(-0.31%)
Sep 28, 2023 9.372 9.480 9.372 9.451 10,255 +0.03(+0.31%)
Sep 27, 2023 9.412 9.421 9.313 9.421 47,745 +0.03(+0.31%)
Sep 26, 2023 9.412 9.446 9.377 9.392 44,237 -0.13(-1.34%)
Sep 25, 2023 9.510 9.520 9.480 9.520 58,606 +0.02(+0.21%)
Sep 22, 2023 9.559 9.574 9.471 9.500 12,238 -0.07(-0.72%)
Sep 21, 2023 9.598 9.598 9.529 9.569 38,490 -0.11(-1.10%)
Sep 20, 2023 9.775 9.775 9.672 9.675 17,363 -0.08(-0.82%)
Sep 19, 2023 9.805 9.805 9.697 9.756 17,038 -0.03(-0.30%)
Sep 18, 2023 9.795 9.825 9.766 9.785 22,979 -0.03(-0.30%)
Sep 15, 2023 9.923 9.923 9.805 9.815 51,603 -0.10(-0.99%)
Sep 14, 2023 9.864 9.923 9.859 9.913 59,199 +0.10(+1.00%)
Sep 13, 2023 9.824 9.851 9.815 9.815 42,361 +0.01(+0.10%)
Sep 12, 2023 9.825 9.834 9.795 9.805 11,785 -0.04(-0.39%)
Sep 11, 2023 9.815 9.864 9.805 9.844 50,852 +0.04(+0.40%)
Sep 08, 2023 9.805 9.805 9.756 9.805 31,833 +0.04(+0.40%)
Sep 07, 2023 9.746 9.780 9.736 9.766 54,005 -0.01(-0.13%)
Sep 06, 2023 9.834 9.834 9.736 9.778 61,730 -0.08(-0.78%)
Sep 05, 2023 9.874 9.884 9.854 9.855 22,191 +0.00(+0.01%)
Sep 01, 2023 9.943 9.943 9.844 9.854 12,070 -0.02(-0.20%)
Aug 31, 2023 9.913 9.923 9.874 9.874 28,768 -0.01(-0.05%)
Aug 30, 2023 9.903 9.903 9.844 9.879 14,711 +0.01(+0.15%)
Aug 29, 2023 9.795 9.864 9.778 9.864 25,705 +0.15(+1.52%)
Aug 28, 2023 9.707 9.726 9.667 9.716 45,742 +0.06(+0.58%)
Aug 25, 2023 9.608 9.678 9.549 9.660 16,969 +0.06(+0.65%)
Aug 24, 2023 9.756 9.775 9.598 9.598 17,526 -0.12(-1.21%)
Aug 23, 2023 9.657 9.726 9.652 9.716 20,802 +0.11(+1.13%)
Aug 22, 2023 9.854 9.854 9.608 9.608 30,190 -0.06(-0.61%)
Aug 21, 2023 9.628 9.672 9.589 9.667 18,962 +0.08(+0.82%)
Aug 18, 2023 9.520 9.628 9.392 9.589 109,599 +0.02(+0.21%)
Aug 17, 2023 9.667 9.667 9.569 9.569 9,254 -0.07(-0.71%)
Aug 16, 2023 9.736 9.736 9.628 9.638 19,854 -0.08(-0.86%)
Aug 15, 2023 9.815 9.815 9.721 9.721 20,495 -0.10(-1.01%)
Aug 14, 2023 9.775 9.825 9.756 9.821 24,397 +0.06(+0.66%)
Aug 11, 2023 9.707 9.775 9.707 9.756 13,711 -0.01(-0.07%)
Aug 10, 2023 9.775 9.864 9.739 9.763 614,731 -0.00(-0.03%)
Aug 09, 2023 9.815 9.815 9.736 9.766 27,006 -0.06(-0.60%)
Aug 08, 2023 9.834 9.834 9.775 9.825 10,272 +0.00(+0.00%)
Aug 07, 2023 9.756 9.825 9.756 9.825 15,119 +0.09(+0.89%)
Aug 04, 2023 9.795 9.864 9.738 9.738 29,736 -0.05(-0.49%)
Aug 03, 2023 9.756 9.815 9.736 9.786 33,112 -0.03(-0.30%)
Aug 02, 2023 9.844 9.864 9.775 9.815 27,860 -0.10(-0.99%)
Aug 01, 2023 9.962 9.962 9.913 9.913 38,204 -0.03(-0.30%)
Jul 31, 2023 9.982 9.982 9.933 9.943 28,329 -0.01(-0.10%)
Jul 28, 2023 9.943 9.972 9.893 9.952 38,196 +0.09(+0.89%)
Jul 27, 2023 9.982 9.982 9.834 9.864 35,416 -0.02(-0.20%)
Jul 26, 2023 9.864 9.884 9.830 9.884 20,421 +0.01(+0.10%)
Jul 25, 2023 9.893 9.893 9.854 9.874 29,983 -0.01(-0.11%)
Jul 24, 2023 9.825 9.913 9.825 9.885 18,473 +0.05(+0.47%)
Jul 21, 2023 9.893 9.893 9.830 9.839 11,326 +0.01(+0.13%)
Jul 20, 2023 9.893 9.893 9.815 9.826 15,566 -0.07(-0.68%)
Jul 19, 2023 9.844 9.913 9.844 9.893 22,423 +0.05(+0.50%)
Jul 18, 2023 9.756 9.864 9.756 9.844 28,754 +0.05(+0.50%)
Jul 17, 2023 9.736 9.795 9.736 9.795 78,472 +0.05(+0.47%)
Jul 14, 2023 9.766 9.805 9.746 9.750 33,062 -0.01(-0.06%)
Jul 13, 2023 9.716 9.766 9.716 9.756 27,557 +0.07(+0.71%)
Jul 12, 2023 9.657 9.726 9.657 9.687 34,182 +0.07(+0.72%)
Jul 11, 2023 9.589 9.628 9.559 9.618 80,510 +0.06(+0.62%)
Jul 10, 2023 9.589 9.589 9.530 9.559 33,891 +0.01(+0.06%)
Jul 07, 2023 9.549 9.648 9.549 9.554 14,760 -0.05(-0.52%)
Jul 06, 2023 9.628 9.628 9.579 9.603 24,579 -0.09(-0.92%)
Jul 05, 2023 9.697 9.707 9.687 9.692 31,037 -0.02(-0.20%)
Jul 03, 2023 9.697 9.711 9.677 9.711 16,589 +0.03(+0.36%)
Jun 30, 2023 9.628 9.697 9.628 9.676 25,411 +0.13(+1.41%)
Jun 29, 2023 9.510 9.549 9.500 9.542 20,458 +0.04(+0.44%)
Jun 28, 2023 9.471 9.530 9.471 9.500 29,489 -0.02(-0.16%)
Jun 27, 2023 9.431 9.530 9.431 9.515 16,449 +0.11(+1.12%)
Jun 26, 2023 9.490 9.490 9.409 9.409 6,032 -0.04(-0.44%)
Jun 23, 2023 9.451 9.517 9.451 9.451 26,503 -0.09(-0.94%)
Jun 22, 2023 9.500 9.541 9.500 9.541 10,629 +0.04(+0.43%)
Jun 21, 2023 9.569 9.569 9.500 9.500 15,383 -0.11(-1.17%)
Jun 20, 2023 9.618 9.628 9.549 9.612 37,571 -0.01(-0.14%)
Jun 16, 2023 9.697 9.697 9.626 9.626 55,862 -0.03(-0.30%)
Jun 15, 2023 9.549 9.677 9.549 9.654 23,850 +0.80(+9.02%)
May 08, 2023 8.851 8.871 8.831 8.856 23,368 +0.02(+0.17%)
May 05, 2023 8.790 8.851 8.790 8.841 3,749 +0.14(+1.59%)
May 04, 2023 8.703 8.733 8.684 8.702 11,147 -0.09(-1.02%)
May 03, 2023 8.831 8.871 8.782 8.792 9,679 -0.04(-0.44%)
May 02, 2023 8.890 8.920 8.786 8.831 33,425 -0.10(-1.11%)
May 01, 2023 8.949 8.949 8.918 8.930 71,176 +0.02(+0.21%)
Apr 28, 2023 8.812 8.930 8.812 8.911 12,596 +0.08(+0.90%)
Apr 27, 2023 8.615 8.831 8.615 8.831 45,761 +0.22(+2.52%)
Apr 26, 2023 8.684 8.684 8.595 8.615 45,198 -0.07(-0.78%)
Apr 25, 2023 8.743 8.762 8.674 8.683 10,332 -0.12(-1.42%)
Apr 24, 2023 8.841 8.841 8.782 8.808 10,821 +0.02(+0.18%)
Apr 21, 2023 8.782 8.821 8.772 8.792 53,639 +0.00(+0.02%)
Apr 20, 2023 8.762 8.831 8.762 8.790 22,201 -0.06(-0.69%)
Apr 19, 2023 8.836 8.871 8.836 8.851 30,746 -0.04(-0.44%)
Apr 18, 2023 8.880 8.910 8.859 8.890 12,903 +0.00(+0.06%)
Apr 17, 2023 8.871 8.885 8.831 8.885 17,068 +0.05(+0.61%)
Apr 14, 2023 8.802 8.885 8.802 8.831 46,359 +0.00(+0.01%)
Apr 13, 2023 8.772 8.841 8.758 8.831 56,276 +0.11(+1.24%)
Apr 12, 2023 8.792 8.812 8.713 8.722 9,472 -0.05(-0.57%)
Apr 11, 2023 8.812 8.812 8.772 8.772 6,052 +0.01(+0.11%)
Apr 10, 2023 8.694 8.762 8.694 8.762 20,687 +0.02(+0.22%)
Apr 06, 2023 8.703 8.772 8.703 8.743 21,146 +0.00(+0.01%)
Apr 05, 2023 8.743 8.748 8.703 8.742 14,409 +0.01(+0.10%)
Apr 04, 2023 8.792 8.802 8.713 8.733 11,871 -0.06(-0.67%)
Apr 03, 2023 8.723 8.792 8.703 8.792 31,107 +0.07(+0.79%)
Mar 31, 2023 8.595 8.723 8.595 8.723 33,192 +0.16(+1.84%)
Mar 30, 2023 8.585 8.605 8.566 8.566 69,248 +0.02(+0.21%)
Mar 29, 2023 8.497 8.548 8.497 8.548 51,653 +0.12(+1.42%)
Mar 28, 2023 8.428 8.444 8.394 8.428 35,763 -0.03(-0.35%)
Mar 27, 2023 8.487 8.507 8.448 8.458 78,235 +0.03(+0.35%)
Mar 24, 2023 8.349 8.428 8.340 8.428 22,462 +0.01(+0.11%)
Mar 23, 2023 8.448 8.507 8.359 8.419 103,333 +0.07(+0.83%)
Mar 22, 2023 8.477 8.546 8.349 8.349 26,165 -0.08(-0.93%)
Mar 21, 2023 8.428 8.477 8.408 8.428 102,163 +0.10(+1.18%)
Mar 20, 2023 8.320 8.369 8.310 8.330 69,436 +0.03(+0.36%)
Mar 17, 2023 8.349 8.354 8.281 8.300 49,182 -0.08(-0.94%)
Mar 16, 2023 8.192 8.379 8.187 8.379 29,049 +0.12(+1.43%)
Mar 15, 2023 8.123 8.261 8.123 8.261 37,247 +0.00(+0.00%)
Mar 14, 2023 8.192 8.261 8.153 8.261 13,698 +0.13(+1.57%)
Mar 13, 2023 8.045 8.192 8.015 8.133 59,517 +0.03(+0.36%)
Mar 10, 2023 8.153 8.202 8.074 8.104 13,773 -0.06(-0.72%)
Mar 09, 2023 8.310 8.349 8.153 8.163 41,447 -0.16(-1.89%)
Mar 08, 2023 8.281 8.320 8.271 8.320 50,552 -0.00(-0.04%)
Mar 07, 2023 8.438 8.458 8.310 8.323 25,922 -0.11(-1.36%)
Mar 06, 2023 8.438 8.507 8.438 8.438 8,957 -0.02(-0.23%)
Mar 03, 2023 8.340 8.458 8.330 8.458 64,524 +0.16(+1.92%)
Mar 02, 2023 8.231 8.320 8.203 8.298 50,900 +0.01(+0.09%)
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.