Get the Stockscreener App
21.49
0.42%
0.09
After Hours:
21.51
0.02
+0.09%
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 December 20, 2024, is $21.49.
- Ea Bridgeway Omni Small Cap Value Etf all-time high stock price is $24.22, occurred on November 25, 2024.
- 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 36.62% to $21.49 now.
- The 52-week high stock price for BSVO is $24.22, representing a 12.70% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BSVO is $19.53, indicating a -9.12% decrease from the current share price, occurred on April 16, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $21.76 | $21.29 | $0.47 | 406,306.0 | +0.42% |
| Dec 19, 2024 | $21.93 | $21.36 | $0.5741 | 246,959.0 | -2.28% |
| Dec 18, 2024 | $23.07 | $21.75 | $1.32 | 146,111.0 | -4.16% |
| Dec 17, 2024 | $23.07 | $22.81 | $0.26 | 238,809.0 | -1.13% |
| Dec 16, 2024 | $23.24 | $23.07 | $0.1699 | 159,277.0 | -0.22% |
| Dec 13, 2024 | $23.30 | $23.03 | $0.27 | 396,285.0 | -0.72% |
| Dec 12, 2024 | $23.58 | $23.31 | $0.27 | 244,114.0 | -1.36% |
| Dec 11, 2024 | $23.78 | $23.51 | $0.2721 | 194,619.0 | +0.73% |
| Dec 10, 2024 | $23.67 | $23.28 | $0.39 | 130,599.0 | +0.32% |
| Dec 09, 2024 | $23.73 | $23.40 | $0.3299 | 86,509.0 | +0.20% |
| Dec 06, 2024 | $23.58 | $23.28 | $0.2986 | 115,093.0 | -0.47% |
| Dec 05, 2024 | $23.75 | $23.47 | $0.28 | 149,226.0 | -0.84% |
| Dec 04, 2024 | $23.73 | $23.48 | $0.25 | 115,573.0 | +0.20% |
| Dec 03, 2024 | $23.73 | $23.52 | $0.2088 | 107,457.0 | -0.70% |
| Dec 02, 2024 | $23.84 | $23.47 | $0.37 | 137,478.0 | +0.81% |
| Nov 29, 2024 | $23.80 | $23.56 | $0.24 | 37,721.0 | -0.07% |
| Nov 27, 2024 | $23.91 | $23.60 | $0.3104 | 117,550.0 | -0.02% |
| Nov 26, 2024 | $23.70 | $23.52 | $0.1776 | 88,305.0 | -1.17% |
| Nov 25, 2024 | $24.22 | $23.77 | $0.4499 | 137,506.0 | +1.55% |
| Nov 22, 2024 | $23.57 | $23.21 | $0.36 | 115,721.0 | +1.65% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.84 | $21.29 | $2.55 | 3,280,721.0 | -8.94% |
| 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% |
Ea Bridgeway Omni Small Cap Value Etf Stock (BSVO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.47 | $18.83 | $2.64 | 4,954,679.0 | +10.90% |
| Nov, 2023 | $19.11 | $17.32 | $1.79 | 3,230,319.0 | +8.85% |
| Oct, 2023 | $18.31 | $17.11 | $1.20 | 4,842,226.0 | -4.73% |
| Sep, 2023 | $19.37 | $17.96 | $1.41 | 4,492,519.0 | -2.90% |
| Aug, 2023 | $19.71 | $18.36 | $1.35 | 1,613,154.0 | -3.54% |
| Jul, 2023 | $19.51 | $17.30 | $2.21 | 1,186,924.0 | +9.42% |
| Jun, 2023 | $18.12 | $16.34 | $1.78 | 2,586,073.0 | +9.12% |
| May, 2023 | $17.16 | $15.73 | $1.43 | 5,707,837.0 | -4.01% |
| Apr, 2023 | $17.68 | $16.58 | $1.10 | 2,521,451.0 | -2.90% |
| Mar, 2023 | $17.56 | $17.01 | $0.5499 | 1,292,777.0 | +0.00% |
1.17%
0.28%
Cap:
|
Volume (24h):