Skip to main content
logo
Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.37
+0.02 (0.08%)
Aug 7, 2025, 11:59 AM - Market open

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202525.2925.3625.2825.3525.35-66,913
Aug 5, 202525.3225.3625.3225.3525.350.06%28,259
Aug 4, 202525.3325.3525.3125.3425.340.06%69,257
Aug 1, 202525.2725.3225.2625.3225.320.88%33,347
Jul 31, 202525.1525.1725.0925.1025.10-0.04%179,802
Jul 30, 202525.1125.1525.0825.1125.11-0.46%47,824
Jul 29, 202525.1625.2325.1625.2325.160.42%80,038
Jul 28, 202525.1325.1325.1025.1225.05-0.12%500,435
Jul 25, 202525.1025.1625.0925.1525.080.20%106,692
Jul 24, 202525.0725.1325.0725.1025.03-0.14%19,347
Jul 23, 202525.1525.1625.1225.1425.07-0.22%73,955
Jul 22, 202525.1625.2025.1525.1925.120.19%124,960
Jul 21, 202525.1725.1825.1425.1425.070.26%113,205
Jul 18, 202525.0725.0925.0625.0825.010.18%67,409
Jul 17, 202525.0425.0425.0225.0324.960.06%30,644
Jul 16, 202525.0325.0424.9725.0224.950.14%106,531
Jul 15, 202525.0125.0124.9724.9824.91-0.28%72,763
Jul 14, 202525.0625.0625.0325.0524.980.04%82,479
Jul 11, 202525.0625.0825.0325.0424.97-0.43%85,735
Jul 10, 202525.1125.1625.1125.1525.080.02%84,265
Jul 9, 202525.0925.1525.0925.1525.080.39%246,560
Jul 8, 202525.0425.0525.0225.0524.98-0.06%126,297
Jul 7, 202525.1125.1125.0625.0725.00-0.36%68,749
Jul 3, 202525.1725.1825.1325.1625.09-0.22%34,867
Jul 2, 202525.1725.2125.1725.2125.14-0.02%150,193
Jul 1, 202525.1525.2625.1525.2225.15-0.10%101,380
Jun 30, 202525.2025.2725.1925.2425.170.34%92,048
Jun 27, 202525.1725.2225.1625.1625.09-0.21%204,800
Jun 26, 202525.1825.2125.1325.2125.140.29%254,266
Jun 25, 202525.1025.1425.0725.1325.07-0.14%920,276
Jun 24, 202525.0725.1825.0725.1725.100.41%7,405,470