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 (%)
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 +0.12(+1.27%)
Jun 14, 2023 9.530 9.549 9.451 9.533 35,054 +0.01(+0.14%)
Jun 13, 2023 9.471 9.525 9.461 9.520 35,206 +0.08(+0.84%)
Jun 12, 2023 9.323 9.451 9.323 9.441 47,695 +0.12(+1.25%)
Jun 09, 2023 9.343 9.377 9.313 9.324 31,488 +0.02(+0.22%)
Jun 08, 2023 9.176 9.303 9.176 9.303 60,269 +0.09(+0.96%)
Jun 07, 2023 9.294 9.294 9.215 9.215 38,542 -0.04(-0.44%)
Jun 06, 2023 9.235 9.264 9.225 9.255 36,106 +0.02(+0.21%)
Jun 05, 2023 9.244 9.284 9.225 9.236 67,798 -0.02(-0.25%)
Jun 02, 2023 9.195 9.284 9.195 9.259 33,295 +0.07(+0.80%)
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.