BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	12.57	12.78	12.49	12.77	12.77	0.71%	212,201
Mar 28, 2025	12.85	12.87	12.64	12.68	12.68	-1.48%	58,863
Mar 27, 2025	12.86	12.95	12.85	12.87	12.87	-0.43%	85,033
Mar 26, 2025	13.02	13.03	12.89	12.93	12.93	-0.81%	127,562
Mar 25, 2025	13.07	13.07	12.98	13.03	13.03	0.15%	65,258
Mar 24, 2025	12.93	13.05	12.93	13.01	13.01	1.48%	84,904
Mar 21, 2025	12.74	12.84	12.71	12.82	12.82	-0.19%	46,796
Mar 20, 2025	12.77	12.92	12.77	12.85	12.85	-0.04%	160,270
Mar 19, 2025	12.76	12.91	12.74	12.85	12.85	1.10%	126,551
Mar 18, 2025	12.77	12.77	12.69	12.71	12.71	-0.86%	85,707
Mar 17, 2025	12.69	12.86	12.69	12.82	12.82	1.02%	108,188
Mar 14, 2025	12.58	12.72	12.58	12.69	12.69	1.52%	277,577
Mar 13, 2025	12.64	12.64	12.46	12.50	12.50	-0.57%	52,212
Mar 12, 2025	12.66	12.66	12.47	12.57	12.57	0.10%	53,758
Mar 11, 2025	12.65	12.65	12.45	12.56	12.56	-1.02%	104,739
Mar 10, 2025	12.86	12.89	12.61	12.69	12.69	-2.59%	102,886
Mar 7, 2025	12.96	13.04	12.85	13.03	13.03	0.50%	159,304
Mar 6, 2025	12.96	13.03	12.87	12.96	12.96	-1.22%	112,778
Mar 5, 2025	13.01	13.15	12.91	13.12	13.12	1.03%	47,856
Mar 4, 2025	13.14	13.15	12.94	12.99	12.99	-1.99%	101,752
Mar 3, 2025	13.46	13.50	13.17	13.25	13.25	-1.34%	72,866
Feb 28, 2025	13.22	13.44	13.18	13.43	13.43	1.44%	209,198
Feb 27, 2025	13.43	13.43	13.22	13.24	13.24	-0.53%	60,151
Feb 26, 2025	13.36	13.44	13.31	13.31	13.31	-0.45%	44,264
Feb 25, 2025	13.46	13.46	13.29	13.37	13.37	-0.26%	90,901
Feb 24, 2025	13.54	13.54	13.40	13.41	13.41	-0.41%	76,167
Feb 21, 2025	13.65	13.65	13.46	13.46	13.46	-1.54%	39,831
Feb 20, 2025	13.70	13.70	13.58	13.67	13.67	-0.36%	64,899
Feb 19, 2025	13.63	13.72	13.63	13.72	13.72	0.37%	57,886
Feb 18, 2025	13.63	13.70	13.63	13.67	13.67	0.22%	65,274
Feb 14, 2025	13.69	13.69	13.62	13.64	13.64	-0.22%	44,728
Feb 13, 2025	13.54	13.68	13.54	13.67	13.67	1.03%	72,894
Feb 12, 2025	13.45	13.53	13.44	13.53	13.53	-0.15%	54,672
Feb 11, 2025	13.43	13.55	13.42	13.55	13.55	0.37%	23,633
Feb 10, 2025	13.47	13.50	13.42	13.50	13.50	0.75%	66,761
Feb 7, 2025	13.49	13.54	13.40	13.40	13.40	-0.74%	74,930
Feb 6, 2025	13.50	13.50	13.42	13.50	13.50	0.22%	48,777
Feb 5, 2025	13.41	13.47	13.37	13.47	13.47	0.52%	43,401
Feb 4, 2025	13.31	13.41	13.30	13.40	13.40	0.75%	59,315
Feb 3, 2025	13.17	13.39	13.17	13.30	13.30	-0.75%	87,197
Jan 31, 2025	13.50	13.55	13.38	13.40	13.40	-0.52%	56,883
Jan 30, 2025	13.47	13.49	13.37	13.47	13.47	0.37%	78,841
Jan 29, 2025	13.48	13.48	13.38	13.42	13.42	-0.22%	40,410
Jan 28, 2025	13.47	13.49	13.39	13.45	13.45	-0.15%	66,148
Jan 27, 2025	13.29	13.50	13.29	13.47	13.47	-0.44%	112,865
Jan 24, 2025	13.55	13.56	13.49	13.53	13.53	0.30%	79,461
Jan 23, 2025	13.42	13.53	13.42	13.49	13.49	0.37%	49,020
Jan 22, 2025	13.45	13.47	13.42	13.44	13.44	0.45%	66,154
Jan 21, 2025	13.30	13.40	13.30	13.38	13.38	0.68%	156,948
Jan 17, 2025	13.29	13.30	13.24	13.29	13.29	1.22%	84,192