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

(NY: BBLU )

11.56 +0.01 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
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%)
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.