loading

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 August 22, 2025, is $22.72.
  • 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 44.44% to $22.72 now.
  • The 52-week high stock price for BSVO is $24.22, representing a 6.60% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for BSVO is $16.55, indicating a -27.16% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BSVO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $22.73 $21.82 $0.91 106,677.0 +4.65%
Aug 21, 2025 $21.75 $21.50 $0.25 202,515.0 +0.18%
Aug 20, 2025 $21.80 $21.62 $0.1772 320,428.0 -0.51%
Aug 19, 2025 $22.00 $21.68 $0.32 220,727.0 +0.14%
Aug 18, 2025 $21.82 $21.60 $0.225 179,615.0 +0.46%
Aug 15, 2025 $21.85 $21.60 $0.2459 118,842.0 -0.82%
Aug 14, 2025 $21.86 $21.61 $0.25 140,797.0 -1.27%
Aug 13, 2025 $22.14 $21.65 $0.49 182,366.0 +2.41%
Aug 12, 2025 $21.62 $21.02 $0.60 114,825.0 +3.35%
Aug 11, 2025 $21.05 $20.76 $0.2869 129,549.0 +0.07%
Aug 08, 2025 $20.96 $20.78 $0.18 209,120.0 +0.55%
Aug 07, 2025 $21.06 $20.70 $0.365 436,301.0 +0.01%
Aug 06, 2025 $20.83 $20.73 $0.10 146,830.0 +0.00%
Aug 05, 2025 $20.76 $20.38 $0.38 283,308.0 +1.27%
Aug 04, 2025 $20.52 $20.24 $0.2753 275,179.0 +1.85%
Aug 01, 2025 $20.43 $19.96 $0.47 224,978.0 -2.47%
Jul 31, 2025 $20.76 $20.54 $0.22 82,252.0 -1.25%
Jul 30, 2025 $21.31 $20.78 $0.5299 171,892.0 -1.84%
Jul 29, 2025 $21.59 $21.24 $0.35 140,939.0 -1.02%
Jul 28, 2025 $21.56 $21.41 $0.15 104,154.0 +0.15%
Jul 25, 2025 $21.49 $21.31 $0.18 101,294.0 +0.10%
Jul 24, 2025 $21.84 $21.45 $0.395 156,197.0 -2.11%

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
Aug, 2025 $22.73 $19.96 $2.77 3,398,734.0 +10.09%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):