BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	13.18	13.20	13.13	13.13	13.13	-0.40%	106,108
Jan 15, 2025	13.09	13.20	13.09	13.18	13.18	2.11%	63,051
Jan 14, 2025	13.00	13.01	12.87	12.91	12.91	-0.46%	79,380
Jan 13, 2025	12.81	12.97	12.81	12.97	12.97	0.31%	83,369
Jan 10, 2025	13.01	13.01	12.86	12.93	12.93	-0.92%	95,797
Jan 8, 2025	13.06	13.09	12.99	13.05	13.05	-0.23%	66,225
Jan 7, 2025	13.20	13.21	13.04	13.08	13.08	-0.46%	102,318
Jan 6, 2025	13.22	13.26	13.13	13.14	13.14	-	105,478
Jan 3, 2025	13.03	13.15	13.03	13.14	13.14	1.31%	72,318
Jan 2, 2025	13.05	13.15	12.93	12.97	12.97	-0.61%	102,006
Dec 31, 2024	13.11	13.11	13.00	13.05	13.05	-	106,548
Dec 30, 2024	13.05	13.14	12.99	13.05	13.05	-1.30%	70,759
Dec 27, 2024	13.29	13.29	13.15	13.22	13.22	-1.11%	80,807
Dec 26, 2024	13.32	13.37	13.31	13.37	13.37	0.30%	70,107
Dec 24, 2024	13.18	13.35	13.18	13.33	13.33	1.06%	48,613
Dec 23, 2024	13.07	13.19	13.02	13.19	13.19	0.84%	40,192
Dec 20, 2024	12.95	13.21	12.89	13.08	13.08	0.85%	190,082
Dec 19, 2024	13.11	13.11	12.96	12.97	12.97	-1.52%	71,569
Dec 18, 2024	13.54	13.59	13.16	13.17	12.99	-2.95%	122,313
Dec 17, 2024	13.54	13.57	13.50	13.57	13.38	0.22%	58,155
Dec 16, 2024	13.51	13.59	13.51	13.54	13.35	0.22%	51,140
Dec 13, 2024	13.49	13.51	13.44	13.51	13.33	1.05%	43,228
Dec 12, 2024	13.42	13.44	13.37	13.37	13.19	-0.59%	47,103
Dec 11, 2024	13.40	13.46	13.39	13.45	13.27	0.52%	49,073
Dec 10, 2024	13.42	13.42	13.35	13.38	13.20	-0.30%	50,488
Dec 9, 2024	13.50	13.50	13.39	13.42	13.24	-0.45%	35,375
Dec 6, 2024	13.42	13.51	13.42	13.48	13.30	0.22%	46,435
Dec 5, 2024	13.47	13.47	13.43	13.45	13.27	0.07%	82,590
Dec 4, 2024	13.46	13.46	13.37	13.44	13.26	0.15%	59,469
Dec 3, 2024	13.45	13.45	13.39	13.42	13.24	-0.01%	119,129
Dec 2, 2024	13.42	13.45	13.41	13.42	13.24	0.23%	231,259
Nov 29, 2024	13.31	13.44	13.31	13.39	13.21	0.37%	28,267
Nov 27, 2024	13.38	13.39	13.31	13.34	13.16	-0.37%	47,322
Nov 26, 2024	13.37	13.39	13.34	13.39	13.21	0.75%	46,258
Nov 25, 2024	13.31	13.39	13.29	13.29	13.11	-	41,381
Nov 22, 2024	13.21	13.29	13.21	13.29	13.11	0.61%	25,825
Nov 21, 2024	13.16	13.24	13.09	13.21	13.03	0.38%	51,635
Nov 20, 2024	13.16	13.17	13.05	13.16	12.98	-0.08%	59,080
Nov 19, 2024	13.05	13.17	13.05	13.17	12.99	0.46%	58,094
Nov 18, 2024	13.08	13.15	13.08	13.11	12.93	0.15%	47,728
Nov 15, 2024	13.15	13.15	13.04	13.09	12.91	-0.76%	40,963
Nov 14, 2024	13.27	13.29	13.18	13.19	13.01	-0.60%	45,337
Nov 13, 2024	13.24	13.30	13.19	13.27	13.09	0.30%	55,583
Nov 12, 2024	13.33	13.33	13.19	13.23	13.05	-0.82%	20,438
Nov 11, 2024	13.38	13.38	13.28	13.34	13.16	0.53%	25,901
Nov 8, 2024	13.21	13.33	13.21	13.27	13.09	0.68%	48,784
Nov 7, 2024	13.15	13.23	13.15	13.18	13.00	0.53%	500,094
Nov 6, 2024	13.01	13.14	13.01	13.11	12.93	2.58%	92,109
Nov 5, 2024	12.63	12.78	12.63	12.78	12.61	1.43%	21,452
Nov 4, 2024	12.66	12.68	12.59	12.60	12.43	-0.94%	51,917
Nov 1, 2024	12.76	12.78	12.70	12.72	12.55	0.39%	26,166
Oct 31, 2024	12.81	12.81	12.67	12.67	12.50	-1.32%	57,001
Oct 30, 2024	12.85	12.93	12.84	12.84	12.66	-0.62%	36,893
Oct 29, 2024	12.88	12.93	12.88	12.92	12.74	-0.08%	32,689
Oct 28, 2024	12.94	12.95	12.92	12.93	12.75	0.54%	30,039
Oct 25, 2024	12.93	12.99	12.86	12.86	12.68	-0.31%	21,590
Oct 24, 2024	12.87	12.90	12.83	12.90	12.72	0.55%	60,619
Oct 23, 2024	12.88	12.89	12.75	12.83	12.65	-0.70%	65,958
Oct 22, 2024	12.85	12.96	12.85	12.92	12.74	-	17,303
Oct 21, 2024	12.97	12.98	12.89	12.92	12.74	-0.39%	24,597
Oct 18, 2024	12.98	13.00	12.95	12.97	12.79	0.23%	21,460
Oct 17, 2024	13.00	13.01	12.94	12.94	12.76	-	46,014
Oct 16, 2024	12.88	12.95	12.86	12.94	12.76	0.39%	17,457
Oct 15, 2024	12.96	12.96	12.86	12.89	12.71	-0.69%	419,656
Oct 14, 2024	12.92	12.98	12.91	12.98	12.80	0.93%	32,430
Oct 11, 2024	12.81	12.89	12.80	12.86	12.68	0.31%	32,772
Oct 10, 2024	12.83	12.83	12.77	12.82	12.64	0.08%	71,262
Oct 9, 2024	12.69	12.85	12.69	12.81	12.63	0.55%	45,596
Oct 8, 2024	12.68	12.74	12.66	12.74	12.57	1.11%	69,940
Oct 7, 2024	12.69	12.74	12.60	12.60	12.43	-1.02%	57,533
Oct 4, 2024	12.69	12.73	12.63	12.73	12.56	1.19%	72,771
Oct 3, 2024	12.60	12.63	12.56	12.58	12.41	-0.47%	15,129
Oct 2, 2024	12.61	12.66	12.59	12.64	12.47	0.16%	36,712
Oct 1, 2024	12.70	12.75	12.59	12.62	12.45	-0.71%	50,960
Sep 30, 2024	12.66	12.74	12.62	12.71	12.54	0.08%	36,118
Sep 27, 2024	12.69	12.71	12.68	12.70	12.53	0.40%	22,455