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: 8:00 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 28, 2023 8.300 8.345 8.300 8.315 29,109 -0.04(-0.53%)
Feb 27, 2023 8.349 8.389 8.320 8.359 380,054 +0.05(+0.61%)
Feb 24, 2023 8.271 8.308 8.256 8.308 10,994 -0.08(-0.96%)
Feb 23, 2023 8.389 8.408 8.310 8.389 11,108 +0.05(+0.59%)
Feb 22, 2023 8.340 8.359 8.300 8.340 44,567 +0.03(+0.35%)
Feb 21, 2023 8.418 8.445 8.310 8.310 16,787 -0.18(-2.09%)
Feb 17, 2023 8.458 8.507 8.438 8.487 36,390 -0.03(-0.36%)
Feb 16, 2023 8.526 8.625 8.517 8.518 21,354 -0.11(-1.24%)
Feb 15, 2023 8.585 8.635 8.584 8.625 16,370 -0.04(-0.45%)
Feb 14, 2023 8.487 8.664 8.487 8.664 114,411 +0.06(+0.69%)
Feb 13, 2023 8.507 8.615 8.497 8.605 71,152 +0.09(+1.09%)
Feb 10, 2023 8.507 8.517 8.448 8.512 34,556 -0.00(-0.04%)
Feb 09, 2023 8.644 8.644 8.514 8.516 72,440 -0.06(-0.71%)
Feb 08, 2023 8.615 8.644 8.576 8.577 48,247 -0.12(-1.35%)
Feb 07, 2023 8.566 8.694 8.556 8.694 25,763 +0.12(+1.38%)
Feb 06, 2023 8.585 8.586 8.536 8.576 92,218 -0.03(-0.35%)
Feb 03, 2023 8.595 8.703 8.595 8.605 40,217 -0.06(-0.68%)
Feb 02, 2023 8.605 8.703 8.605 8.664 46,320 +0.11(+1.26%)
Feb 01, 2023 8.418 8.585 8.389 8.556 25,942 +0.13(+1.48%)
Jan 31, 2023 8.320 8.431 8.320 8.431 30,048 +0.11(+1.33%)
Jan 30, 2023 8.428 8.428 8.320 8.320 37,986 -0.14(-1.63%)
Jan 27, 2023 8.438 8.497 8.399 8.458 24,045 +0.03(+0.35%)
Jan 26, 2023 8.389 8.428 8.340 8.428 93,507 +0.10(+1.24%)
Jan 25, 2023 8.261 8.326 8.222 8.325 64,954 -0.00(-0.02%)
Jan 24, 2023 8.369 8.369 8.153 8.327 41,848 -0.01(-0.15%)
Jan 23, 2023 8.241 8.340 8.212 8.340 40,261 +0.16(+1.92%)
Jan 20, 2023 8.054 8.182 8.045 8.182 23,210 +0.14(+1.68%)
Jan 19, 2023 8.074 8.089 8.039 8.047 10,021 -0.07(-0.82%)
Jan 18, 2023 8.241 8.261 8.113 8.113 41,387 -0.13(-1.55%)
Jan 17, 2023 8.261 8.290 8.241 8.241 63,396 -0.02(-0.24%)
Jan 13, 2023 8.182 8.271 8.172 8.261 27,261 +0.04(+0.48%)
Jan 12, 2023 8.222 8.261 8.143 8.222 105,536 +0.01(+0.12%)
Jan 11, 2023 8.113 8.212 8.099 8.212 39,622 +0.08(+0.97%)
Jan 10, 2023 8.035 8.133 8.015 8.133 512,904 +0.04(+0.49%)
Jan 09, 2023 8.300 8.300 7.877 8.094 2,976,037 +0.01(+0.12%)
Jan 06, 2023 7.956 8.123 7.936 8.084 96,499 +0.15(+1.86%)
Jan 05, 2023 7.946 7.961 7.907 7.936 16,006 -0.03(-0.37%)
Jan 04, 2023 7.917 8.035 7.912 7.966 244,583 +0.07(+0.87%)
Jan 03, 2023 7.956 7.995 7.848 7.897 89,663 -0.02(-0.25%)
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%)
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.