BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	16.28	16.35	16.22	16.33	16.33	0.25%	267,821
May 12, 2026	16.21	16.29	16.17	16.29	16.29	0.49%	84,396
May 11, 2026	16.23	16.27	16.21	16.21	16.21	-0.31%	113,758
May 8, 2026	16.19	16.26	16.19	16.26	16.26	0.68%	80,025
May 7, 2026	16.21	16.21	16.09	16.15	16.15	-0.19%	56,552
May 6, 2026	16.04	16.18	16.04	16.18	16.18	1.62%	71,379
May 5, 2026	15.96	15.97	15.91	15.92	15.92	0.20%	68,025
May 4, 2026	15.95	15.96	15.86	15.89	15.89	-0.50%	97,459
May 1, 2026	16.01	16.05	15.97	15.97	15.97	0.19%	65,433
Apr 30, 2026	15.75	15.95	15.75	15.94	15.94	1.27%	70,266
Apr 29, 2026	15.71	15.77	15.66	15.74	15.74	0.45%	98,559
Apr 28, 2026	15.67	15.71	15.66	15.67	15.67	-0.35%	62,117
Apr 27, 2026	15.73	15.75	15.70	15.73	15.73	-0.28%	59,998
Apr 24, 2026	15.78	15.78	15.69	15.77	15.77	0.50%	56,418
Apr 23, 2026	15.75	15.77	15.57	15.69	15.69	-0.63%	74,469
Apr 22, 2026	15.75	15.79	15.71	15.79	15.79	0.89%	90,254
Apr 21, 2026	15.69	15.74	15.62	15.65	15.65	-0.06%	104,768
Apr 20, 2026	15.73	15.74	15.63	15.66	15.66	-0.57%	77,642
Apr 17, 2026	15.61	15.78	15.61	15.75	15.75	0.72%	105,138
Apr 16, 2026	15.53	15.64	15.53	15.64	15.64	0.75%	120,280
Apr 15, 2026	15.43	15.53	15.42	15.52	15.52	0.78%	34,938
Apr 14, 2026	15.26	15.40	15.26	15.40	15.40	0.85%	62,414
Apr 13, 2026	15.07	15.27	15.07	15.27	15.27	1.06%	84,424
Apr 10, 2026	15.17	15.21	15.10	15.11	15.11	-0.59%	73,594
Apr 9, 2026	15.12	15.20	15.07	15.20	15.20	0.66%	66,381
Apr 8, 2026	15.16	15.16	15.03	15.10	15.10	1.55%	88,940
Apr 7, 2026	14.87	14.87	14.74	14.87	14.87	-	86,037
Apr 6, 2026	14.81	14.87	14.79	14.87	14.87	0.41%	142,800
Apr 2, 2026	14.62	14.81	14.62	14.81	14.81	0.37%	110,392
Apr 1, 2026	14.81	14.83	14.74	14.76	14.76	-0.03%	117,872
Mar 31, 2026	14.56	14.76	14.53	14.76	14.76	2.50%	110,833
Mar 30, 2026	14.51	14.54	14.34	14.40	14.40	-0.07%	154,063
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%	85,994
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%	85,884
Mar 17, 2026	15.08	15.09	14.98	14.99	14.99	-0.23%	121,940
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%	84,296
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%	158,915