BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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