Get the Stockscreener App
29.39
0.24%
0.0698
After Hours:
29.39
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 July 27, 2026, is $29.39.
- Ea Bridgeway Omni Small Cap Value Etf all-time high stock price is $29.77, occurred on July 16, 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 86.84% to $29.39 now.
- The 52-week high stock price for BSVO is $29.77, representing a 1.31% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for BSVO is $19.96, indicating a -32.09% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $29.62 | $29.30 | $0.32 | 110,117.0 | +0.24% |
| Jul 24, 2026 | $29.55 | $29.23 | $0.32 | 101,588.0 | +0.55% |
| Jul 23, 2026 | $29.28 | $29.00 | $0.28 | 105,548.0 | -1.11% |
| Jul 22, 2026 | $29.64 | $29.41 | $0.229 | 60,744.0 | -0.30% |
| Jul 21, 2026 | $29.58 | $29.27 | $0.31 | 88,849.0 | +1.02% |
| Jul 20, 2026 | $29.53 | $29.27 | $0.26 | 153,138.0 | -0.45% |
| Jul 17, 2026 | $29.69 | $29.29 | $0.40 | 76,280.0 | -0.98% |
| Jul 16, 2026 | $29.77 | $29.24 | $0.535 | 104,789.0 | +1.36% |
| Jul 15, 2026 | $29.36 | $29.10 | $0.26 | 149,478.0 | +0.86% |
| Jul 14, 2026 | $29.26 | $29.02 | $0.24 | 125,503.0 | +0.03% |
| Jul 13, 2026 | $29.21 | $29.00 | $0.2103 | 111,239.0 | +0.17% |
| Jul 10, 2026 | $29.04 | $28.82 | $0.22 | 229,635.0 | +0.80% |
| Jul 09, 2026 | $28.82 | $28.50 | $0.32 | 229,523.0 | +0.77% |
| Jul 08, 2026 | $28.74 | $28.40 | $0.34 | 347,930.0 | -0.69% |
| Jul 07, 2026 | $29.02 | $28.70 | $0.32 | 144,280.0 | -0.51% |
| Jul 06, 2026 | $29.04 | $28.83 | $0.21 | 112,064.0 | +0.19% |
| Jul 02, 2026 | $29.30 | $28.66 | $0.645 | 78,240.0 | -1.09% |
| Jul 01, 2026 | $29.45 | $29.13 | $0.32 | 139,329.0 | -0.14% |
| Jun 30, 2026 | $29.24 | $29.03 | $0.2099 | 102,293.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $29.77 | $28.40 | $1.38 | 2,578,391.0 | +0.69% |
| Jun, 2026 | $29.24 | $27.49 | $1.75 | 3,410,817.0 | +5.53% |
| May, 2026 | $28.15 | $26.87 | $1.28 | 2,610,375.0 | -0.29% |
| Apr, 2026 | $27.80 | $25.11 | $2.69 | 3,222,610.0 | +9.34% |
| Mar, 2026 | $26.16 | $24.18 | $1.98 | 3,047,734.0 | -2.02% |
| 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% |
0.12%
0.30%
Cap:
|
Volume (24h):