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

(NY: BBLU )

11.74 -0.03 (-0.26%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 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 (%)
Jan 31, 2024 10.74 10.75 10.64 10.64 131,855 -0.15(-1.39%)
Jan 30, 2024 10.80 10.80 10.76 10.79 43,606 +0.00(+0.00%)
Jan 29, 2024 10.74 10.79 10.71 10.79 117,201 +0.09(+0.84%)
Jan 26, 2024 10.72 10.74 10.70 10.70 860,235 -0.03(-0.28%)
Jan 25, 2024 10.72 10.76 10.70 10.73 123,387 +0.00(+0.00%)
Jan 24, 2024 10.77 10.79 10.71 10.73 130,450 +0.05(+0.47%)
Jan 23, 2024 10.60 10.70 10.60 10.68 87,426 +0.09(+0.85%)
Jan 22, 2024 10.59 10.64 10.59 10.59 107,901 -0.01(-0.09%)
Jan 19, 2024 10.50 10.60 10.48 10.60 49,816 +0.12(+1.15%)
Jan 18, 2024 10.41 10.48 10.39 10.48 84,180 +0.12(+1.16%)
Jan 17, 2024 10.35 10.39 10.33 10.36 103,485 -0.04(-0.38%)
Jan 16, 2024 10.44 10.46 10.39 10.40 139,584 -0.03(-0.29%)
Jan 12, 2024 10.45 10.49 10.43 10.43 80,196 -0.04(-0.38%)
Jan 11, 2024 10.50 10.50 10.38 10.47 61,080 +0.01(+0.10%)
Jan 10, 2024 10.45 10.48 10.42 10.46 35,326 +0.02(+0.19%)
Jan 09, 2024 10.43 10.44 10.38 10.44 103,866 +0.00(+0.00%)
Jan 08, 2024 10.35 10.45 10.31 10.44 177,903 +0.09(+0.87%)
Jan 05, 2024 10.29 10.36 10.29 10.35 32,595 +0.08(+0.78%)
Jan 04, 2024 10.30 10.37 10.27 10.27 39,185 -0.08(-0.77%)
Jan 03, 2024 10.34 10.36 10.31 10.35 67,372 +0.02(+0.19%)
Jan 02, 2024 10.30 10.37 10.29 10.33 72,058 -0.05(-0.48%)
Dec 29, 2023 10.41 10.41 10.32 10.38 78,233 +0.02(+0.19%)
Dec 28, 2023 10.36 10.42 10.36 10.36 96,158 +0.00(+0.00%)
Dec 27, 2023 10.37 10.39 10.36 10.36 47,231 -0.03(-0.29%)
Dec 26, 2023 10.33 10.39 10.32 10.39 128,123 +0.07(+0.68%)
Dec 22, 2023 10.28 10.36 10.28 10.32 71,168 +0.05(+0.49%)
Dec 21, 2023 10.27 10.29 10.22 10.27 35,950 +0.02(+0.20%)
Dec 20, 2023 10.37 10.37 10.24 10.25 69,711 -0.11(-1.02%)
Dec 19, 2023 10.33 10.36 10.31 10.36 28,858 +0.05(+0.48%)
Dec 18, 2023 10.26 10.33 10.25 10.31 37,647 +0.06(+0.58%)
Dec 15, 2023 10.23 10.27 10.08 10.25 46,884 +0.02(+0.19%)
Dec 14, 2023 10.26 10.26 10.18 10.23 46,085 +0.07(+0.68%)
Dec 13, 2023 10.07 10.19 10.04 10.16 57,452 +0.09(+0.88%)
Dec 12, 2023 10.04 10.08 10.00 10.07 37,597 +0.00(+0.00%)
Dec 11, 2023 10.06 10.07 10.01 10.07 10,382 +0.02(+0.20%)
Dec 08, 2023 9.992 10.06 9.982 10.05 39,927 +0.07(+0.69%)
Dec 07, 2023 9.933 10.02 9.933 9.982 56,446 +0.09(+0.89%)
Dec 06, 2023 9.992 10.01 9.893 9.893 47,769 -0.08(-0.79%)
Dec 05, 2023 9.962 10.00 9.960 9.972 23,637 -0.01(-0.10%)
Dec 04, 2023 9.982 9.987 9.940 9.982 59,777 -0.07(-0.69%)
Dec 01, 2023 10.01 10.05 9.972 10.05 19,553 +0.03(+0.29%)
Nov 30, 2023 10.03 10.03 9.952 10.02 79,651 +0.04(+0.39%)
Nov 29, 2023 10.02 10.06 9.982 9.982 67,912 +0.01(+0.10%)
Nov 28, 2023 9.943 10.02 9.943 9.972 63,312 +0.02(+0.20%)
Nov 27, 2023 9.972 10.01 9.952 9.952 90,068 -0.04(-0.39%)
Nov 24, 2023 10.02 10.02 9.992 9.992 33,148 +0.00(+0.00%)
Nov 22, 2023 10.02 10.05 9.982 9.992 62,411 -0.01(-0.10%)
Nov 21, 2023 10.00 10.00 9.957 10.00 47,239 +0.02(+0.20%)
Nov 20, 2023 9.893 10.03 9.893 9.982 92,646 +0.03(+0.30%)
Nov 17, 2023 9.962 9.962 9.896 9.952 91,847 +0.05(+0.50%)
Nov 16, 2023 9.903 9.913 9.854 9.903 90,030 -0.04(-0.40%)
Nov 15, 2023 9.923 9.943 9.893 9.943 52,178 +0.05(+0.55%)
Nov 14, 2023 9.834 9.913 9.834 9.889 57,875 +0.15(+1.57%)
Nov 13, 2023 9.716 9.766 9.687 9.736 66,010 +0.01(+0.10%)
Nov 10, 2023 9.657 9.731 9.593 9.726 96,847 +0.10(+1.02%)
Nov 09, 2023 9.687 9.687 9.589 9.628 48,801 -0.06(-0.61%)
Nov 08, 2023 9.687 9.687 9.618 9.687 86,675 +0.01(+0.10%)
Nov 07, 2023 9.638 9.677 9.618 9.677 70,770 +0.03(+0.31%)
Nov 06, 2023 9.648 9.648 9.589 9.648 40,190 +0.04(+0.42%)
Nov 03, 2023 9.598 9.628 9.579 9.607 39,775 +0.07(+0.71%)
Nov 02, 2023 9.441 9.539 9.441 9.539 110,265 +0.17(+1.78%)
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.