BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.95	12.95	12.83	12.95	12.95	3.25%	57,896
May 9, 2025	12.57	12.62	12.53	12.54	12.54	0.10%	31,245
May 8, 2025	12.56	12.67	12.51	12.53	12.53	0.21%	43,071
May 7, 2025	12.48	12.53	12.42	12.50	12.50	0.58%	26,875
May 6, 2025	12.44	12.52	12.41	12.43	12.43	-0.94%	48,874
May 5, 2025	12.56	12.61	12.50	12.55	12.55	-0.52%	82,480
May 2, 2025	12.55	12.66	12.54	12.62	12.62	1.91%	32,686
May 1, 2025	12.49	12.52	12.38	12.38	12.38	-0.56%	92,521
Apr 30, 2025	12.31	12.45	12.19	12.45	12.45	0.40%	74,929
Apr 29, 2025	12.33	12.45	12.30	12.40	12.40	0.21%	48,232
Apr 28, 2025	12.38	12.42	12.24	12.37	12.37	0.03%	145,143
Apr 25, 2025	12.25	12.37	12.19	12.37	12.37	0.73%	38,708
Apr 24, 2025	12.06	12.28	12.04	12.28	12.28	1.61%	122,720
Apr 23, 2025	12.18	12.27	12.04	12.09	12.09	1.55%	39,766
Apr 22, 2025	11.76	11.93	11.73	11.90	11.90	2.23%	69,285
Apr 21, 2025	11.80	11.80	11.55	11.64	11.64	-2.43%	95,049
Apr 17, 2025	11.88	12.01	11.86	11.93	11.93	0.34%	55,268
Apr 16, 2025	12.03	12.07	11.77	11.89	11.89	-2.02%	134,978
Apr 15, 2025	12.19	12.28	12.12	12.14	12.14	-0.29%	157,472
Apr 14, 2025	12.28	12.28	12.08	12.17	12.17	0.58%	477,108
Apr 11, 2025	11.86	12.12	11.80	12.10	12.10	1.51%	145,615
Apr 10, 2025	12.15	12.15	11.59	11.92	11.92	-3.21%	95,459
Apr 9, 2025	11.30	12.32	11.24	12.32	12.32	8.41%	495,639
Apr 8, 2025	11.92	11.96	11.19	11.36	11.36	-1.30%	142,210
Apr 7, 2025	11.34	11.83	11.01	11.51	11.51	-0.13%	287,833
Apr 4, 2025	11.95	12.00	11.52	11.53	11.53	-5.92%	279,008
Apr 3, 2025	12.46	12.49	12.25	12.25	12.25	-4.25%	94,168
Apr 2, 2025	12.59	12.82	12.57	12.79	12.79	0.74%	43,572
Apr 1, 2025	12.67	12.78	12.61	12.70	12.70	-0.55%	195,979
Mar 31, 2025	12.57	12.78	12.49	12.77	12.77	0.71%	212,201
Mar 28, 2025	12.85	12.87	12.64	12.68	12.68	-1.48%	58,863
Mar 27, 2025	12.86	12.95	12.85	12.87	12.87	-0.43%	85,033
Mar 26, 2025	13.02	13.03	12.89	12.93	12.93	-0.81%	127,562
Mar 25, 2025	13.07	13.07	12.98	13.03	13.03	0.15%	65,258
Mar 24, 2025	12.93	13.05	12.93	13.01	13.01	1.48%	84,904
Mar 21, 2025	12.74	12.84	12.71	12.82	12.82	-0.19%	46,796
Mar 20, 2025	12.77	12.92	12.77	12.85	12.85	-0.04%	160,270
Mar 19, 2025	12.76	12.91	12.74	12.85	12.85	1.10%	126,551
Mar 18, 2025	12.77	12.77	12.69	12.71	12.71	-0.86%	85,707
Mar 17, 2025	12.69	12.86	12.69	12.82	12.82	1.02%	108,188
Mar 14, 2025	12.58	12.72	12.58	12.69	12.69	1.52%	277,577
Mar 13, 2025	12.64	12.64	12.46	12.50	12.50	-0.57%	52,212
Mar 12, 2025	12.66	12.66	12.47	12.57	12.57	0.10%	53,758
Mar 11, 2025	12.65	12.65	12.45	12.56	12.56	-1.02%	104,739
Mar 10, 2025	12.86	12.89	12.61	12.69	12.69	-2.59%	102,886
Mar 7, 2025	12.96	13.04	12.85	13.03	13.03	0.50%	159,304
Mar 6, 2025	12.96	13.03	12.87	12.96	12.96	-1.22%	112,778
Mar 5, 2025	13.01	13.15	12.91	13.12	13.12	1.03%	47,856
Mar 4, 2025	13.14	13.15	12.94	12.99	12.99	-1.99%	101,752
Mar 3, 2025	13.46	13.50	13.17	13.25	13.25	-1.34%	72,866