Get the Stockscreener App
25.98
1.62%
-0.4267
After Hours:
25.98
0.0002
+0.00%
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 February 12, 2026, is $25.98.
- Ea Bridgeway Omni Small Cap Value Etf all-time high stock price is $26.73, occurred on February 11, 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 65.16% to $25.98 now.
- The 52-week high stock price for BSVO is $26.73, representing a 2.89% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for BSVO is $16.55, indicating a -36.30% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $26.66 | $25.68 | $0.9766 | 120,225.0 | -1.62% |
| Feb 11, 2026 | $26.73 | $26.24 | $0.49 | 148,496.0 | +0.17% |
| Feb 10, 2026 | $26.54 | $26.35 | $0.19 | 239,860.0 | -0.50% |
| Feb 09, 2026 | $26.67 | $26.31 | $0.36 | 230,230.0 | -0.10% |
| Feb 06, 2026 | $26.58 | $25.96 | $0.615 | 193,972.0 | +2.85% |
| Feb 05, 2026 | $26.06 | $25.67 | $0.3899 | 219,313.0 | -1.02% |
| Feb 04, 2026 | $26.22 | $25.87 | $0.35 | 192,043.0 | +0.84% |
| Feb 03, 2026 | $25.93 | $25.51 | $0.425 | 745,715.0 | +0.89% |
| Feb 02, 2026 | $25.73 | $25.07 | $0.66 | 206,847.0 | +1.62% |
| Jan 30, 2026 | $25.25 | $24.70 | $0.55 | 177,530.0 | +0.04% |
| Jan 29, 2026 | $25.25 | $24.82 | $0.43 | 116,062.0 | +1.41% |
| Jan 28, 2026 | $25.15 | $24.79 | $0.36 | 143,316.0 | -0.73% |
| Jan 27, 2026 | $25.07 | $24.90 | $0.165 | 140,632.0 | +0.17% |
| Jan 26, 2026 | $25.17 | $24.87 | $0.30 | 195,329.0 | -0.19% |
| Jan 23, 2026 | $25.54 | $25.00 | $0.54 | 188,644.0 | -1.84% |
| Jan 22, 2026 | $25.76 | $25.36 | $0.4029 | 226,710.0 | +0.51% |
| Jan 21, 2026 | $25.43 | $24.72 | $0.71 | 142,591.0 | +3.30% |
| Jan 20, 2026 | $24.74 | $24.46 | $0.28 | 152,047.0 | -1.50% |
| Jan 16, 2026 | $25.16 | $24.90 | $0.26 | 99,016.0 | -0.71% |
| Jan 15, 2026 | $25.14 | $24.68 | $0.46 | 248,530.0 | +1.39% |
| Jan 14, 2026 | $24.81 | $24.51 | $0.30 | 141,923.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $26.73 | $25.07 | $1.66 | 2,416,926.0 | +3.09% |
| 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% |
1.07%
Cap:
|
Volume (24h):