Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ea Bridgeway Bl (BBLU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.92 13.92 13.88 13.92 1,373
17th Jul 2025 (Thu) 13.89 13.955 13.89 13.92 15,409
16th Jul 2025 (Wed) 13.84 13.88 13.80 13.90 1,203
15th Jul 2025 (Tue) 13.90 13.90 13.78 13.80 7,154
14th Jul 2025 (Mon) 13.865 13.87 13.85 13.85 1,107
11th Jul 2025 (Fri) 13.80 13.84 13.80 13.85 3,550
10th Jul 2025 (Thu) 13.85 13.89 13.85 13.86 7,393
9th Jul 2025 (Wed) 13.81 13.82 13.81 13.82 317
8th Jul 2025 (Tue) 13.79 13.795 13.73 13.74 5,376
7th Jul 2025 (Mon) 13.81 13.81 13.76 13.798 5,725
4th Jul 2025 (Fri) 13.84 13.90 13.84 13.91 2,696
3rd Jul 2025 (Thu) 13.84 13.90 13.84 13.91 2,696
2nd Jul 2025 (Wed) 13.73 13.78 13.73 13.76 8,347
1st Jul 2025 (Tue) 13.71 13.74 13.69 13.74 1,954
30th Jun 2025 (Mon) 13.72 13.76 13.72 13.754 995
27th Jun 2025 (Fri) 13.68 13.685 13.59 13.68 6,794
26th Jun 2025 (Thu) 13.56 13.615 13.55 13.59 4,713
25th Jun 2025 (Wed) 13.52 13.53 13.50 13.53 824
24th Jun 2025 (Tue) 13.50 13.55 13.48 13.51 4,649
23rd Jun 2025 (Mon) 13.30 13.37 13.22 13.41 11,032
20th Jun 2025 (Fri) 13.32 13.32 13.23 13.23 2,086
19th Jun 2025 (Thu) 13.38 13.40 13.32 13.32 2,501
18th Jun 2025 (Wed) 13.38 13.40 13.32 13.32 2,501
17th Jun 2025 (Tue) 13.40 13.40 13.32 13.314 10,672
16th Jun 2025 (Mon) 13.47 13.47 13.40 13.43 2,899
13th Jun 2025 (Fri) 13.37 13.42 13.32 13.32 2,400
12th Jun 2025 (Thu) 13.43 13.46 13.42 13.47 5,220
11th Jun 2025 (Wed) 13.43 13.44 13.33 13.39 6,318
10th Jun 2025 (Tue) 13.31 13.43 13.31 13.43 2,005
9th Jun 2025 (Mon) 13.25 13.28 13.24 13.28 1,128
6th Jun 2025 (Fri) 13.24 13.24 13.18 13.18 8,573
5th Jun 2025 (Thu) 13.13 13.21 13.04 13.10 6,316
4th Jun 2025 (Wed) 13.23 13.23 13.21 13.21 1,813
3rd Jun 2025 (Tue) 13.20 13.20 13.17 13.17 5,569
2nd Jun 2025 (Mon) 13.00 13.10 12.98 13.10 3,735
30th May 2025 (Fri) 13.01 13.08 12.95 13.03 7,448
29th May 2025 (Thu) 13.07 13.07 13.01 13.06 9,953
28th May 2025 (Wed) 13.09 13.09 13.01 13.025 8,814
27th May 2025 (Tue) 13.025 13.04 13.025 13.04 2,738
26th May 2025 (Mon) 12.8045 12.8045 12.8045 12.8045 0
24th May 2025 (Sat) 12.90 12.90 12.8045 12.8045 1,376
23rd May 2025 (Fri) 12.90 12.90 12.90 12.90 1,376
22nd May 2025 (Thu) 12.91 12.91 12.91 12.91 0
21st May 2025 (Wed) 13.04 13.07 13.03 13.05 7,146
20th May 2025 (Tue) 13.10 13.11 13.10 13.11 1,255
19th May 2025 (Mon) 13.09 13.11 13.09 13.11 1,132
FTSE 100 Latest
Value8,992.12
Change19.48