BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	16.69	16.73	16.66	16.68	16.68	0.48%	39,825
Jul 24, 2026	16.52	16.64	16.52	16.60	16.60	0.48%	35,313
Jul 23, 2026	16.54	16.56	16.46	16.52	16.52	-1.02%	51,882
Jul 22, 2026	16.76	16.76	16.68	16.69	16.69	-0.18%	37,246
Jul 21, 2026	16.64	16.72	16.59	16.72	16.72	0.91%	157,148
Jul 20, 2026	16.69	16.69	16.57	16.57	16.57	-0.54%	53,836
Jul 17, 2026	16.67	16.74	16.62	16.66	16.66	-0.95%	50,443
Jul 16, 2026	16.78	16.85	16.75	16.82	16.82	0.33%	43,605
Jul 15, 2026	16.75	16.81	16.75	16.76	16.76	0.29%	43,155
Jul 14, 2026	16.74	16.80	16.72	16.72	16.72	-0.62%	56,384
Jul 13, 2026	16.89	16.90	16.82	16.82	16.82	-0.41%	44,804
Jul 10, 2026	16.89	16.90	16.81	16.89	16.89	0.36%	57,219
Jul 9, 2026	16.69	16.83	16.64	16.83	16.83	0.54%	51,268
Jul 8, 2026	16.76	16.78	16.73	16.74	16.74	-0.81%	80,011
Jul 7, 2026	16.94	16.98	16.87	16.88	16.88	0.22%	80,591
Jul 6, 2026	16.78	16.85	16.73	16.84	16.84	0.53%	97,206
Jul 2, 2026	16.63	16.75	16.63	16.75	16.75	0.93%	75,044
Jul 1, 2026	16.50	16.65	16.50	16.60	16.60	0.58%	63,612
Jun 30, 2026	16.47	16.54	16.41	16.50	16.50	0.26%	51,340
Jun 29, 2026	16.33	16.46	16.30	16.46	16.46	1.47%	60,132
Jun 26, 2026	16.16	16.34	16.15	16.22	16.22	0.19%	73,188
Jun 25, 2026	16.31	16.31	16.13	16.19	16.19	-0.43%	79,574
Jun 24, 2026	16.34	16.36	16.20	16.26	16.26	-0.49%	61,590
Jun 23, 2026	16.28	16.37	16.26	16.34	16.34	-0.25%	37,417
Jun 22, 2026	16.48	16.51	16.36	16.38	16.38	-0.61%	101,591
Jun 18, 2026	16.58	16.58	16.40	16.48	16.48	0.24%	89,303
Jun 17, 2026	16.59	16.63	16.40	16.44	16.44	-1.14%	89,640
Jun 16, 2026	16.73	16.73	16.60	16.63	16.63	-0.54%	51,134
Jun 15, 2026	16.68	16.75	16.64	16.72	16.72	1.21%	89,386
Jun 12, 2026	16.54	16.58	16.45	16.52	16.52	0.30%	107,593
Jun 11, 2026	16.32	16.51	16.25	16.47	16.47	0.96%	88,599
Jun 10, 2026	16.46	16.53	16.31	16.31	16.31	-0.95%	68,850
Jun 9, 2026	16.65	16.65	16.28	16.47	16.47	-0.48%	81,785
Jun 8, 2026	16.60	16.67	16.55	16.55	16.55	0.12%	88,644
Jun 5, 2026	16.84	16.84	16.49	16.53	16.53	-2.13%	58,073
Jun 4, 2026	16.80	16.91	16.80	16.89	16.89	0.42%	72,940
Jun 3, 2026	16.92	16.92	16.82	16.82	16.82	-0.83%	66,390
Jun 2, 2026	16.82	16.96	16.82	16.96	16.96	0.47%	111,763
Jun 1, 2026	16.82	16.94	16.80	16.88	16.88	0.12%	66,241
May 29, 2026	16.78	16.88	16.78	16.86	16.86	0.48%	75,035
May 28, 2026	16.63	16.80	16.63	16.78	16.78	0.84%	54,555
May 27, 2026	16.63	16.66	16.60	16.64	16.64	0.06%	36,389
May 26, 2026	16.69	16.69	16.57	16.63	16.63	0.08%	113,280
May 22, 2026	16.65	16.70	16.61	16.62	16.62	0.54%	96,179
May 21, 2026	16.42	16.55	16.39	16.53	16.53	0.53%	198,255
May 20, 2026	16.36	16.47	16.34	16.44	16.44	0.61%	33,912
May 19, 2026	16.37	16.41	16.32	16.34	16.34	-0.52%	111,423
May 18, 2026	16.30	16.43	16.30	16.43	16.43	0.52%	91,857
May 15, 2026	16.40	16.45	16.34	16.34	16.34	-1.03%	82,696
May 14, 2026	16.37	16.55	16.37	16.51	16.51	1.10%	136,966