Get the Stockscreener App
22.28
0.88%
0.1953
Pre-market:
21.22
-1.06
-4.76%
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 January 21, 2025, is $22.28.
- 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 41.64% to $22.28 now.
- The 52-week high stock price for BSVO is $24.22, representing a 8.71% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BSVO is $19.53, indicating a -12.34% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $22.33 | $22.25 | $0.0784 | 198,050.0 | +0.88% |
| Jan 17, 2025 | $22.16 | $21.96 | $0.203 | 69,709.0 | +0.39% |
| Jan 16, 2025 | $22.05 | $21.88 | $0.1695 | 346,738.0 | -0.13% |
| Jan 15, 2025 | $22.13 | $21.89 | $0.2358 | 194,553.0 | +1.89% |
| Jan 14, 2025 | $21.63 | $21.32 | $0.31 | 210,480.0 | +1.84% |
| Jan 13, 2025 | $21.26 | $20.91 | $0.345 | 133,840.0 | +0.81% |
| Jan 10, 2025 | $21.24 | $20.86 | $0.38 | 334,921.0 | -1.45% |
| Jan 08, 2025 | $21.43 | $21.14 | $0.2921 | 132,163.0 | -0.42% |
| Jan 07, 2025 | $21.75 | $21.32 | $0.4296 | 118,867.0 | -0.65% |
| Jan 06, 2025 | $21.95 | $21.60 | $0.35 | 166,850.0 | -0.37% |
| Jan 03, 2025 | $21.71 | $21.41 | $0.30 | 119,000.0 | +0.46% |
| Jan 02, 2025 | $21.96 | $21.45 | $0.5076 | 299,802.0 | -0.32% |
| Dec 31, 2024 | $21.83 | $21.56 | $0.27 | 222,576.0 | +0.55% |
| Dec 30, 2024 | $21.60 | $21.23 | $0.37 | 235,700.0 | -0.27% |
| Dec 27, 2024 | $21.83 | $21.37 | $0.457 | 160,086.0 | -1.14% |
| Dec 26, 2024 | $21.89 | $21.50 | $0.39 | 169,935.0 | +0.60% |
| Dec 24, 2024 | $21.72 | $21.41 | $0.31 | 158,321.0 | +1.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $22.33 | $20.86 | $1.47 | 2,523,023.0 | +2.91% |
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% |
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% |
1.26%
Cap:
|
Volume (24h):