Get the Stockscreener App
25.33
0.12%
-0.03
After Hours:
25.35
0.02
+0.08%
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 March 26, 2026, is $25.33.
- 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 61.03% to $25.33 now.
- The 52-week high stock price for BSVO is $26.73, representing a 5.53% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for BSVO is $16.55, indicating a -34.66% 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $25.56 | $25.18 | $0.3799 | 105,005.0 | -0.12% |
| Mar 25, 2026 | $25.46 | $25.12 | $0.34 | 90,397.0 | +0.39% |
| Mar 24, 2026 | $25.43 | $24.82 | $0.61 | 176,296.0 | +1.33% |
| Mar 23, 2026 | $25.24 | $24.58 | $0.66 | 183,128.0 | +2.53% |
| Mar 20, 2026 | $24.70 | $24.18 | $0.52 | 164,150.0 | -1.44% |
| Mar 19, 2026 | $24.88 | $24.31 | $0.57 | 253,386.0 | +0.85% |
| Mar 18, 2026 | $24.73 | $24.44 | $0.289 | 125,511.0 | -1.18% |
| Mar 17, 2026 | $24.98 | $24.70 | $0.28 | 158,484.0 | +0.61% |
| Mar 16, 2026 | $24.78 | $24.57 | $0.21 | 177,368.0 | +0.77% |
| Mar 13, 2026 | $24.61 | $24.34 | $0.265 | 154,429.0 | -0.45% |
| Mar 12, 2026 | $24.66 | $24.41 | $0.255 | 78,034.0 | -1.36% |
| Mar 11, 2026 | $24.96 | $24.67 | $0.29 | 187,924.0 | -0.38% |
| Mar 10, 2026 | $25.41 | $24.93 | $0.4799 | 104,755.0 | -0.36% |
| Mar 09, 2026 | $25.11 | $24.27 | $0.8346 | 108,021.0 | +0.03% |
| Mar 06, 2026 | $25.09 | $24.84 | $0.245 | 139,239.0 | -2.10% |
| Mar 05, 2026 | $25.84 | $25.34 | $0.50 | 146,330.0 | -1.83% |
| Mar 04, 2026 | $26.16 | $25.73 | $0.425 | 124,390.0 | +0.98% |
| Mar 03, 2026 | $25.90 | $25.24 | $0.658 | 178,843.0 | -1.02% |
| Mar 02, 2026 | $26.13 | $25.57 | $0.5599 | 110,957.0 | +0.69% |
| Feb 27, 2026 | $26.10 | $25.73 | $0.37 | 118,797.0 | -1.70% |
| Feb 26, 2026 | $26.42 | $26.04 | $0.38 | 192,449.0 | +0.57% |
| Feb 25, 2026 | $26.20 | $25.83 | $0.37 | 139,931.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $26.16 | $24.18 | $1.98 | 2,871,652.0 | -2.17% |
| 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% |
0.69%
Cap:
|
Volume (24h):