BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	15.46	15.48	15.38	15.40	15.21	-0.13%	107,657
Dec 12, 2025	15.47	15.49	15.34	15.42	15.23	-0.77%	84,907
Dec 11, 2025	15.42	15.54	15.34	15.54	15.35	0.37%	86,040
Dec 10, 2025	15.41	15.51	15.36	15.48	15.29	0.80%	57,677
Dec 9, 2025	15.33	15.46	15.33	15.36	15.17	-0.26%	175,158
Dec 8, 2025	15.45	15.49	15.38	15.40	15.21	-0.42%	104,760
Dec 5, 2025	15.48	15.54	15.46	15.47	15.27	-0.03%	49,279
Dec 4, 2025	15.50	15.50	15.40	15.47	15.28	0.26%	56,550
Dec 3, 2025	15.31	15.48	15.31	15.43	15.24	0.65%	96,785
Dec 2, 2025	15.37	15.42	15.32	15.33	15.14	-0.13%	108,723
Dec 1, 2025	15.37	15.44	15.35	15.35	15.16	-0.86%	315,415
Nov 28, 2025	15.40	15.49	15.40	15.48	15.29	0.54%	30,570
Nov 26, 2025	15.31	15.44	15.31	15.40	15.21	0.76%	78,852
Nov 25, 2025	15.16	15.29	15.07	15.28	15.09	1.02%	85,369
Nov 24, 2025	15.00	15.16	15.00	15.13	14.94	1.29%	63,071
Nov 21, 2025	14.88	15.05	14.81	14.94	14.75	0.48%	86,723
Nov 20, 2025	15.24	15.33	14.86	14.87	14.68	-1.24%	151,769
Nov 19, 2025	15.05	15.16	14.99	15.05	14.87	0.09%	98,345