Get the Stockscreener App
19.93
0.05%
-0.005
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 20, 2025, is $19.93.
- 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 26.67% to $19.93 now.
- The 52-week high stock price for BSVO is $24.22, representing a 21.56% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BSVO is $18.94, indicating a -4.94% decrease from the current share price, occurred on March 13, 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 20, 2025 | $20.05 | $19.78 | $0.275 | 142,888.0 | +0.03% |
| Mar 19, 2025 | $20.04 | $19.66 | $0.38 | 233,060.0 | +1.53% |
| Mar 18, 2025 | $19.65 | $19.52 | $0.13 | 350,565.0 | -0.18% |
| Mar 17, 2025 | $19.70 | $19.47 | $0.2297 | 295,038.0 | +1.00% |
| Mar 14, 2025 | $19.48 | $19.10 | $0.38 | 533,899.0 | +2.37% |
| Mar 13, 2025 | $19.37 | $18.94 | $0.43 | 374,798.0 | -1.05% |
| Mar 12, 2025 | $19.36 | $19.08 | $0.285 | 1,146,329.0 | +0.17% |
| Mar 11, 2025 | $19.40 | $19.04 | $0.36 | 1,597,059.0 | -0.44% |
| Mar 10, 2025 | $19.73 | $19.16 | $0.5701 | 726,280.0 | -2.97% |
| Mar 07, 2025 | $19.96 | $19.61 | $0.35 | 492,626.0 | +0.40% |
| Mar 06, 2025 | $19.89 | $19.62 | $0.265 | 357,782.0 | -0.51% |
| Mar 05, 2025 | $19.93 | $19.58 | $0.355 | 536,907.0 | +0.29% |
| Mar 04, 2025 | $20.06 | $19.83 | $0.23 | 56,494.0 | -1.83% |
| Mar 03, 2025 | $20.82 | $20.10 | $0.7199 | 270,142.0 | -2.70% |
| Feb 28, 2025 | $20.77 | $20.56 | $0.2084 | 199,943.0 | +0.73% |
| Feb 27, 2025 | $20.87 | $20.58 | $0.29 | 134,600.0 | -1.21% |
| Feb 26, 2025 | $21.08 | $20.76 | $0.32 | 208,871.0 | -0.51% |
| Feb 25, 2025 | $21.11 | $20.86 | $0.25 | 239,174.0 | -0.04% |
| Feb 24, 2025 | $21.21 | $20.98 | $0.235 | 210,402.0 | -0.39% |
| Feb 21, 2025 | $21.75 | $21.06 | $0.69 | 267,119.0 | -2.32% |
| Feb 20, 2025 | $21.68 | $21.41 | $0.275 | 154,288.0 | -0.87% |
| Feb 19, 2025 | $21.82 | $21.66 | $0.16 | 223,118.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $20.82 | $18.94 | $1.88 | 7,113,867.0 | -3.97% |
| 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% |
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% |
0.20%
Cap:
|
Volume (24h):