BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	12.69	12.70	12.64	12.65	12.48	-	27,503
Sep 25, 2024	12.66	12.67	12.62	12.65	12.48	0.16%	38,266
Sep 24, 2024	12.62	12.66	12.59	12.63	12.46	-0.24%	73,255
Sep 23, 2024	12.62	12.66	12.60	12.66	12.49	0.64%	23,765
Sep 20, 2024	12.55	12.61	12.55	12.58	12.41	-	30,799
Sep 19, 2024	12.60	12.64	12.57	12.58	12.41	1.29%	54,601
Sep 18, 2024	12.47	12.55	12.42	12.42	12.25	-0.40%	59,715
Sep 17, 2024	12.54	12.54	12.44	12.47	12.30	-0.24%	22,219
Sep 16, 2024	12.41	12.50	12.40	12.50	12.33	0.97%	68,503
Sep 13, 2024	12.38	12.41	12.36	12.38	12.21	0.49%	24,643
Sep 12, 2024	12.25	12.36	12.23	12.32	12.15	0.57%	47,447
Sep 11, 2024	12.17	12.27	11.98	12.25	12.08	0.57%	66,534
Sep 10, 2024	12.17	12.20	12.07	12.18	12.01	0.66%	34,334
Sep 9, 2024	12.06	12.14	12.04	12.10	11.93	1.00%	46,300
Sep 6, 2024	12.19	12.19	11.97	11.98	11.82	-1.64%	87,285
Sep 5, 2024	12.22	12.28	12.15	12.18	12.01	-0.41%	56,969
Sep 4, 2024	12.21	12.30	12.19	12.23	12.06	-0.16%	46,505
Sep 3, 2024	12.39	12.39	12.20	12.25	12.08	-1.69%	284,172
Aug 30, 2024	12.34	12.46	12.29	12.46	12.29	1.55%	69,120
Aug 29, 2024	12.31	12.38	12.26	12.27	12.10	-0.08%	48,903
Aug 28, 2024	12.33	12.33	12.20	12.28	12.11	-0.57%	41,558
Aug 27, 2024	12.32	12.35	12.31	12.35	12.18	0.16%	73,318
Aug 26, 2024	12.37	12.38	12.30	12.33	12.16	-0.08%	55,860
Aug 23, 2024	12.28	12.36	12.25	12.34	12.17	0.73%	77,528
Aug 22, 2024	12.40	12.40	12.21	12.25	12.08	-0.73%	63,639
Aug 21, 2024	12.30	12.35	12.27	12.34	12.17	0.49%	54,728
Aug 20, 2024	12.27	12.32	12.27	12.28	12.11	-0.16%	82,522
Aug 19, 2024	12.20	12.30	12.20	12.30	12.13	0.94%	30,886
Aug 16, 2024	12.12	12.20	12.12	12.19	12.02	0.12%	39,465
Aug 15, 2024	12.11	12.17	12.09	12.17	12.00	1.88%	75,422
Aug 14, 2024	11.92	11.96	11.89	11.95	11.78	0.34%	39,134
Aug 13, 2024	11.79	11.91	11.79	11.91	11.74	1.54%	69,121
Aug 12, 2024	11.79	11.79	11.70	11.73	11.56	-0.38%	66,465
Aug 9, 2024	11.70	11.77	11.68	11.77	11.61	0.68%	95,819
Aug 8, 2024	11.55	11.70	11.55	11.69	11.53	2.27%	56,367
Aug 7, 2024	11.64	11.69	11.43	11.43	11.27	-0.82%	120,476
Aug 6, 2024	11.52	11.70	11.50	11.53	11.37	0.57%	103,833
Aug 5, 2024	11.39	11.59	11.33	11.46	11.30	-2.80%	150,185
Aug 2, 2024	11.87	11.90	11.73	11.79	11.63	-2.24%	97,648
Aug 1, 2024	12.27	12.27	11.98	12.06	11.89	-1.15%	130,258