BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.59	14.59	14.38	14.41	14.41	-1.50%	64,895
Mar 26, 2026	14.76	14.78	14.61	14.63	14.63	-1.25%	85,992
Mar 25, 2026	14.78	14.84	14.77	14.82	14.82	0.82%	68,073
Mar 24, 2026	14.66	14.77	14.65	14.70	14.70	-0.37%	90,590
Mar 23, 2026	14.74	14.86	14.72	14.75	14.75	0.96%	77,533
Mar 20, 2026	14.73	14.73	14.54	14.61	14.61	-0.88%	118,476
Mar 19, 2026	14.70	14.81	14.66	14.74	14.74	-0.20%	106,701
Mar 18, 2026	14.95	14.95	14.76	14.77	14.77	-1.43%	85,161
Mar 17, 2026	15.08	15.09	14.98	14.99	14.99	-0.23%	121,648
Mar 16, 2026	14.96	15.04	14.96	15.02	15.02	0.94%	157,084
Mar 13, 2026	15.00	15.08	14.87	14.88	14.88	-0.60%	84,295
Mar 12, 2026	15.05	15.05	14.96	14.97	14.97	-1.02%	144,594
Mar 11, 2026	15.13	15.19	15.06	15.13	15.13	-	42,555
Mar 10, 2026	15.15	15.22	15.09	15.13	15.13	-0.10%	63,630
Mar 9, 2026	14.94	15.19	14.90	15.14	15.14	0.20%	158,914
Mar 6, 2026	15.06	15.15	14.98	15.11	15.11	-0.59%	148,382
Mar 5, 2026	15.22	15.24	15.07	15.20	15.20	-0.49%	83,477
Mar 4, 2026	15.18	15.29	15.15	15.28	15.28	0.56%	135,934
Mar 3, 2026	15.04	15.21	14.95	15.19	15.19	-0.20%	166,586
Mar 2, 2026	15.16	15.29	15.14	15.22	15.22	-0.33%	138,709
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