Get the Stockscreener App
28.53
0.21%
0.0609
After Hours:
28.54
0.0053
+0.02%
Ea Bridgeway Omni Small Cap Value Etf Stock (BSVO) Price History
The historical daily chart and data for Ea Bridgeway Omni Small Cap Value Etf stock (BSVO), show that the latest closing stock price as of September 25, 2026, is $28.53.
- Ea Bridgeway Omni Small Cap Value Etf all-time high stock price is $30.20, occurred on August 14, 2026.
- The lowest Ea Bridgeway Omni Small Cap Value Etf stock price recorded was $15.73 on May 04, 2023. Since then, Ea Bridgeway Omni Small Cap Value Etf's stock price has risen over 81.40% to $28.53 now.
- The 52-week high stock price for BSVO is $30.20, representing a 5.84% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for BSVO is $21.60, indicating a -24.30% decrease from the current share price, occurred on October 10, 2025.
The table below shows more information about BSVO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $28.65 | $28.41 | $0.24 | 532,519.0 | +0.21% |
| Sep 24, 2026 | $28.53 | $28.34 | $0.188 | 240,611.0 | +0.14% |
| Sep 23, 2026 | $28.77 | $28.42 | $0.3512 | 145,842.0 | -1.34% |
| Sep 22, 2026 | $29.09 | $28.80 | $0.29 | 159,989.0 | +0.15% |
| Sep 21, 2026 | $28.97 | $28.76 | $0.21 | 137,418.0 | -0.27% |
| Sep 18, 2026 | $28.94 | $28.76 | $0.18 | 118,958.0 | -0.76% |
| Sep 17, 2026 | $29.38 | $29.05 | $0.33 | 162,560.0 | +0.21% |
| Sep 16, 2026 | $29.36 | $28.73 | $0.63 | 262,009.0 | -0.83% |
| Sep 15, 2026 | $29.35 | $29.18 | $0.17 | 199,792.0 | -0.27% |
| Sep 14, 2026 | $29.51 | $29.24 | $0.27 | 213,271.0 | -0.41% |
| Sep 11, 2026 | $29.61 | $29.35 | $0.26 | 134,189.0 | +0.58% |
| Sep 10, 2026 | $29.42 | $29.09 | $0.3262 | 165,025.0 | -0.39% |
| Sep 09, 2026 | $29.56 | $29.32 | $0.2352 | 220,237.0 | -0.55% |
| Sep 08, 2026 | $29.78 | $29.56 | $0.2185 | 123,868.0 | -1.07% |
| Sep 04, 2026 | $29.88 | $29.50 | $0.38 | 100,699.0 | +0.95% |
| Sep 03, 2026 | $29.80 | $29.50 | $0.295 | 137,094.0 | +0.03% |
| Sep 02, 2026 | $29.69 | $29.13 | $0.5599 | 187,078.0 | +1.84% |
| Sep 01, 2026 | $29.33 | $29.02 | $0.305 | 105,709.0 | -0.80% |
| Aug 31, 2026 | $29.38 | $29.19 | $0.19 | 160,828.0 | -0.46% |
Ea Bridgeway Omni Small Cap Value Etf Stock (BSVO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ea Bridgeway Omni Small Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSVO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ea Bridgeway Omni Small Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ea Bridgeway Omni Small Cap Value Etf Stock (BSVO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $29.88 | $28.34 | $1.54 | 3,879,387.0 | -2.58% |
| Aug, 2026 | $30.20 | $29.19 | $1.01 | 2,538,230.0 | +0.06% |
| Jul, 2026 | $29.77 | $28.40 | $1.38 | 2,981,276.0 | +0.28% |
| Jun, 2026 | $29.24 | $27.49 | $1.75 | 3,410,817.0 | +5.53% |
| May, 2026 | $28.15 | $26.87 | $1.28 | 2,610,375.0 | -0.29% |
| Apr, 2026 | $27.80 | $25.11 | $2.69 | 3,222,610.0 | +9.34% |
| Mar, 2026 | $26.16 | $24.18 | $1.98 | 3,047,734.0 | -2.02% |
| Feb, 2026 | $26.73 | $25.07 | $1.66 | 4,044,727.0 | +2.75% |
| Jan, 2026 | $25.76 | $23.18 | $2.58 | 3,362,704.0 | +8.15% |
Ea Bridgeway Omni Small Cap Value Etf Stock (BSVO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.61 | $23.09 | $1.52 | 3,823,736.0 | +0.69% |
| Nov, 2025 | $23.51 | $21.60 | $1.91 | 3,403,684.0 | +4.46% |
| Oct, 2025 | $23.10 | $21.60 | $1.50 | 3,491,737.0 | -1.32% |
| Sep, 2025 | $23.49 | $22.42 | $1.07 | 4,185,807.0 | -1.09% |
| Aug, 2025 | $22.93 | $19.96 | $2.97 | 4,136,903.0 | +10.97% |
| Jul, 2025 | $21.92 | $20.31 | $1.61 | 3,673,069.0 | +1.26% |
| Jun, 2025 | $20.56 | $19.28 | $1.28 | 4,667,440.0 | +4.62% |
| May, 2025 | $20.09 | $18.26 | $1.83 | 4,630,308.0 | +6.33% |
| Apr, 2025 | $19.72 | $16.55 | $3.17 | 13,771,908.0 | -5.76% |
| Mar, 2025 | $20.82 | $18.94 | $1.88 | 8,658,968.0 | -6.36% |
| Feb, 2025 | $22.18 | $20.56 | $1.61 | 3,207,835.0 | -5.42% |
| Jan, 2025 | $22.44 | $20.86 | $1.58 | 3,688,046.0 | +1.39% |
Ea Bridgeway Omni Small Cap Value Etf Stock (BSVO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.84 | $21.23 | $2.61 | 3,871,849.0 | -8.76% |
| Nov, 2024 | $24.22 | $21.43 | $2.79 | 2,408,982.0 | +9.69% |
| Oct, 2024 | $22.64 | $21.36 | $1.28 | 2,645,932.0 | -2.60% |
| Sep, 2024 | $22.57 | $20.34 | $2.23 | 3,057,355.0 | -0.42% |
| Aug, 2024 | $23.00 | $20.00 | $3.00 | 2,776,376.0 | -3.58% |
| Jul, 2024 | $23.45 | $19.89 | $3.56 | 3,071,598.0 | +12.92% |
| Jun, 2024 | $21.20 | $19.66 | $1.54 | 3,397,573.0 | -3.10% |
| May, 2024 | $21.32 | $19.97 | $1.35 | 3,187,636.0 | +5.38% |
| Apr, 2024 | $21.33 | $19.53 | $1.80 | 3,416,200.0 | -6.19% |
| Mar, 2024 | $21.35 | $19.94 | $1.41 | 2,996,281.0 | +3.69% |
| Feb, 2024 | $20.79 | $19.65 | $1.14 | 3,502,256.0 | +1.24% |
| Jan, 2024 | $21.16 | $19.61 | $1.55 | 3,567,358.0 | -3.60% |
0.54%
Cap:
|
Volume (24h):