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 (%)
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%)
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.