BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.09	15.27	15.08	15.27	15.27	0.79%	184,561
Feb 26, 2026	15.25	15.25	15.10	15.15	15.15	-0.72%	76,276
Feb 25, 2026	15.20	15.26	15.20	15.26	15.26	0.93%	133,776
Feb 24, 2026	15.06	15.15	15.04	15.12	15.12	0.53%	130,376
Feb 23, 2026	15.17	15.23	15.02	15.04	15.04	-1.14%	136,578
Feb 20, 2026	15.11	15.23	15.11	15.21	15.21	0.28%	126,660
Feb 19, 2026	15.15	15.24	15.14	15.17	15.17	-0.33%	128,389
Feb 18, 2026	15.20	15.26	15.16	15.22	15.22	0.20%	188,254
Feb 17, 2026	15.17	15.21	15.06	15.19	15.19	0.07%	150,355
Feb 13, 2026	15.17	15.27	15.14	15.18	15.18	0.07%	124,902
Feb 12, 2026	15.41	15.41	15.17	15.17	15.17	-1.56%	187,464
Feb 11, 2026	15.48	15.50	15.39	15.41	15.41	-0.06%	113,877
Feb 10, 2026	15.51	15.56	15.42	15.42	15.42	-0.64%	143,262
Feb 9, 2026	15.44	15.55	15.44	15.52	15.52	0.42%	166,331
Feb 6, 2026	15.23	15.47	15.23	15.46	15.46	1.88%	100,806
Feb 5, 2026	15.26	15.29	15.12	15.17	15.17	-1.17%	204,334
Feb 4, 2026	15.44	15.44	15.26	15.35	15.35	-0.71%	132,508
Feb 3, 2026	15.51	15.56	15.36	15.46	15.46	-	276,501
Feb 2, 2026	15.31	15.50	15.30	15.46	15.46	0.72%	135,980
Jan 30, 2026	15.26	15.37	15.26	15.35	15.35	0.07%	253,391
Jan 29, 2026	15.37	15.37	15.17	15.34	15.34	0.39%	74,275
Jan 28, 2026	15.36	15.36	15.24	15.28	15.28	-0.39%	98,722
Jan 27, 2026	15.33	15.34	15.29	15.34	15.34	-	122,021
Jan 26, 2026	15.31	15.39	15.31	15.34	15.34	0.13%	88,940
Jan 23, 2026	15.29	15.33	15.26	15.32	15.32	0.39%	115,136
Jan 22, 2026	15.28	15.32	15.24	15.26	15.26	0.33%	103,010
Jan 21, 2026	15.08	15.26	15.06	15.21	15.21	1.00%	84,998
Jan 20, 2026	15.10	15.19	15.05	15.06	15.06	-1.57%	115,078
Jan 16, 2026	15.34	15.34	15.27	15.30	15.30	-0.05%	128,706
Jan 15, 2026	15.42	15.42	15.28	15.31	15.31	-0.25%	80,658
Jan 14, 2026	15.35	15.35	15.25	15.35	15.35	-0.52%	143,159
Jan 13, 2026	15.46	15.46	15.37	15.43	15.43	-0.16%	99,882
Jan 12, 2026	15.36	15.47	15.33	15.45	15.45	0.26%	92,015
Jan 9, 2026	15.36	15.43	15.32	15.41	15.41	0.48%	81,717
Jan 8, 2026	15.30	15.35	15.28	15.34	15.34	0.44%	115,353
Jan 7, 2026	15.34	15.38	15.27	15.27	15.27	-0.59%	113,568
Jan 6, 2026	15.29	15.36	15.29	15.36	15.36	0.26%	86,135
Jan 5, 2026	15.31	15.36	15.31	15.32	15.32	0.59%	217,474
Jan 2, 2026	15.31	15.31	15.17	15.23	15.23	-0.20%	146,728
Dec 31, 2025	15.34	15.35	15.26	15.26	15.26	-0.65%	83,875
Dec 30, 2025	15.38	15.39	15.35	15.36	15.36	-0.13%	93,897
Dec 29, 2025	15.41	15.41	15.34	15.38	15.38	-0.39%	50,676
Dec 26, 2025	15.46	15.46	15.40	15.44	15.44	-0.03%	53,003
Dec 24, 2025	15.37	15.45	15.37	15.45	15.44	0.42%	64,657
Dec 23, 2025	15.29	15.38	15.29	15.38	15.38	0.52%	83,675
Dec 22, 2025	15.29	15.33	15.27	15.30	15.30	0.39%	87,083
Dec 19, 2025	15.14	15.25	15.14	15.24	15.24	1.20%	81,637
Dec 18, 2025	15.10	15.18	15.06	15.06	15.06	0.33%	129,155
Dec 17, 2025	15.20	15.20	15.00	15.01	15.01	-0.79%	121,570
Dec 16, 2025	15.19	15.19	15.08	15.13	15.13	-1.75%	80,672