Get the Stockscreener App
25.14
0.42%
-0.1049
Bluemonte Core Bond Etf Stock (BDBT) Price History
The historical daily chart and data for Bluemonte Core Bond Etf stock (BDBT), show that the latest closing stock price as of May 12, 2026, is $25.14.
- Bluemonte Core Bond Etf all-time high stock price is $25.88, occurred on October 29, 2025.
- The lowest Bluemonte Core Bond Etf stock price recorded was $24.97 on July 15, 2025. Since then, Bluemonte Core Bond Etf's stock price has risen over 0.68% to $25.14 now.
- The 52-week high stock price for BDBT is $25.88, representing a 2.94% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BDBT is $24.97, indicating a -0.68% decrease from the current share price, occurred on July 15, 2025.
The table below shows more information about BDBT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2026 | $25.17 | $25.14 | $0.0263 | 26,212.0 | -0.36% |
| May 11, 2026 | $25.27 | $25.23 | $0.0399 | 12,627.0 | -0.26% |
| May 08, 2026 | $25.32 | $25.29 | $0.035 | 11,453.0 | +0.28% |
| May 07, 2026 | $25.33 | $25.23 | $0.095 | 40,121.0 | -0.28% |
| May 06, 2026 | $25.31 | $25.29 | $0.025 | 24,432.0 | +0.48% |
| May 05, 2026 | $25.21 | $25.16 | $0.05 | 14,821.0 | +0.16% |
| May 04, 2026 | $25.19 | $25.10 | $0.09 | 28,878.0 | -0.27% |
| May 01, 2026 | $25.27 | $25.20 | $0.07 | 18,271.0 | +0.12% |
| Apr 30, 2026 | $25.22 | $25.19 | $0.033 | 72,733.0 | +0.10% |
| Apr 29, 2026 | $25.22 | $25.15 | $0.07 | 41,829.0 | -0.41% |
| Apr 28, 2026 | $25.27 | $25.25 | $0.025 | 16,542.0 | -0.37% |
| Apr 27, 2026 | $25.40 | $25.34 | $0.0549 | 4,066.0 | -0.17% |
| Apr 24, 2026 | $25.41 | $25.40 | $0.011 | 4,978.0 | +0.15% |
| Apr 23, 2026 | $25.43 | $25.36 | $0.0663 | 10,255.0 | -0.16% |
| Apr 22, 2026 | $25.43 | $25.41 | $0.025 | 40,815.0 | +0.06% |
| Apr 21, 2026 | $25.44 | $25.38 | $0.0599 | 12,715.0 | -0.31% |
| Apr 20, 2026 | $25.48 | $25.44 | $0.04 | 114,626.0 | -0.05% |
| Apr 17, 2026 | $25.51 | $25.47 | $0.04 | 25,982.0 | +0.41% |
| Apr 16, 2026 | $25.44 | $25.37 | $0.07 | 41,932.0 | -0.13% |
| Apr 15, 2026 | $25.43 | $25.40 | $0.025 | 18,295.0 | -0.18% |
| Apr 14, 2026 | $25.46 | $25.37 | $0.09 | 109,906.0 | +0.28% |
Bluemonte Core Bond Etf Stock (BDBT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bluemonte Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bluemonte Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bluemonte Core Bond Etf Stock (BDBT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $25.33 | $25.10 | $0.23 | 203,027.0 | -0.13% |
| Apr, 2026 | $25.51 | $25.15 | $0.36 | 1,787,515.0 | -0.29% |
| Mar, 2026 | $25.71 | $25.03 | $0.68 | 740,679.0 | -2.09% |
| Feb, 2026 | $25.82 | $25.41 | $0.41 | 1,130,486.0 | +1.30% |
| Jan, 2026 | $25.55 | $25.34 | $0.21 | 794,145.0 | +0.20% |
Bluemonte Core Bond Etf Stock (BDBT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.70 | $25.44 | $0.26 | 921,041.0 | -0.73% |
| Nov, 2025 | $25.73 | $25.48 | $0.25 | 965,899.0 | +0.35% |
| Oct, 2025 | $25.88 | $25.31 | $0.57 | 1,514,885.0 | +0.24% |
| Sep, 2025 | $25.80 | $25.25 | $0.55 | 763,859.0 | +0.64% |
| Aug, 2025 | $25.43 | $25.21 | $0.22 | 1,100,543.0 | +0.99% |
| Jul, 2025 | $25.23 | $24.97 | $0.26 | 1,491,831.0 | +0.00% |
0.14%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):