BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	15.50	15.50	15.40	15.47	15.47	0.26%	56,549
Dec 3, 2025	15.31	15.48	15.31	15.43	15.43	0.65%	96,782
Dec 2, 2025	15.37	15.42	15.32	15.33	15.33	-0.13%	108,723
Dec 1, 2025	15.37	15.44	15.35	15.35	15.35	-0.86%	315,410
Nov 28, 2025	15.40	15.49	15.40	15.48	15.48	0.54%	30,518
Nov 26, 2025	15.31	15.44	15.31	15.40	15.40	0.76%	78,852
Nov 25, 2025	15.16	15.29	15.07	15.28	15.28	1.02%	85,368
Nov 24, 2025	15.00	15.16	15.00	15.13	15.13	1.29%	63,071
Nov 21, 2025	14.88	15.05	14.81	14.94	14.94	0.48%	86,722
Nov 20, 2025	15.24	15.33	14.86	14.87	14.87	-1.24%	151,769
Nov 19, 2025	15.05	15.16	14.99	15.05	15.05	0.09%	98,345
Nov 18, 2025	15.08	15.15	14.96	15.04	15.04	-0.79%	82,286
Nov 17, 2025	15.22	15.31	15.10	15.16	15.16	-0.71%	53,691
Nov 14, 2025	15.16	15.34	15.12	15.27	15.27	-0.27%	59,098
Nov 13, 2025	15.48	15.48	15.27	15.31	15.31	-1.54%	110,310
Nov 12, 2025	15.56	15.56	15.49	15.55	15.55	0.45%	53,494
Nov 11, 2025	15.39	15.49	15.35	15.48	15.48	0.39%	48,665
Nov 10, 2025	15.34	15.42	15.29	15.42	15.42	1.45%	110,196
Nov 7, 2025	15.18	15.20	15.00	15.20	15.20	-0.13%	81,809
Nov 6, 2025	15.31	15.32	15.16	15.22	15.22	-0.65%	83,552
Nov 5, 2025	15.27	15.42	15.27	15.32	15.32	-0.07%	80,848
Nov 4, 2025	15.31	15.41	15.28	15.33	15.33	-0.65%	88,934
Nov 3, 2025	15.53	15.53	15.40	15.43	15.43	-0.42%	618,714
Oct 31, 2025	15.53	15.53	15.40	15.50	15.50	0.29%	97,764
Oct 30, 2025	15.52	15.55	15.44	15.45	15.45	-0.71%	71,968
Oct 29, 2025	15.63	15.65	15.53	15.56	15.56	-0.45%	96,278
Oct 28, 2025	15.60	15.66	15.58	15.63	15.63	0.35%	59,728
Oct 27, 2025	15.53	15.58	15.49	15.58	15.58	0.95%	53,312
Oct 24, 2025	15.38	15.46	15.38	15.43	15.43	1.25%	271,257
Oct 23, 2025	15.16	15.29	15.16	15.24	15.24	0.20%	59,708
Oct 22, 2025	15.30	15.30	15.12	15.21	15.21	-0.59%	68,129
Oct 21, 2025	15.29	15.35	15.29	15.30	15.30	-0.07%	62,807
Oct 20, 2025	15.24	15.31	15.20	15.31	15.31	0.86%	69,309
Oct 17, 2025	15.08	15.18	15.04	15.18	15.18	0.53%	27,511
Oct 16, 2025	15.24	15.28	15.06	15.10	15.10	-0.71%	35,362
Oct 15, 2025	15.17	15.34	15.11	15.21	15.21	0.78%	29,646
Oct 14, 2025	14.97	15.17	14.90	15.09	15.09	0.20%	54,514
Oct 13, 2025	15.01	15.11	15.01	15.06	15.06	1.21%	65,726
Oct 10, 2025	15.30	15.30	14.88	14.88	14.88	-2.49%	108,542
Oct 9, 2025	15.28	15.28	15.20	15.26	15.26	-0.07%	96,903
Oct 8, 2025	15.23	15.27	15.18	15.27	15.27	0.53%	45,865
Oct 7, 2025	15.22	15.22	15.12	15.19	15.19	0.26%	352,365
Oct 6, 2025	15.20	15.20	15.13	15.15	15.15	0.71%	67,554
Oct 3, 2025	15.08	15.13	15.04	15.04	15.04	-0.25%	47,995
Oct 2, 2025	15.12	15.12	15.03	15.08	15.08	-0.12%	50,921
Oct 1, 2025	14.96	15.11	14.95	15.10	15.10	0.46%	63,522
Sep 30, 2025	14.88	15.03	14.88	15.03	15.03	0.93%	73,732
Sep 29, 2025	14.93	14.96	14.89	14.89	14.89	-0.16%	40,508
Sep 26, 2025	14.92	14.94	14.85	14.91	14.91	0.09%	41,103
Sep 25, 2025	14.89	14.93	14.85	14.90	14.90	-0.33%	30,191