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

(NY: BBLU )

11.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Mar 01, 2023 8.310 8.310 8.251 8.290 9,601 -0.02(-0.30%)
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%)
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.