Get the Stockscreener App
30.03
0.36%
-0.12
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 17, 2026, is $30.03.
- Ea Bridgeway Omni Small Cap Value Etf all-time high stock price is $30.20, occurred on August 14, 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 90.91% to $30.03 now.
- The 52-week high stock price for BSVO is $30.20, representing a 0.57% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for BSVO is $21.50, indicating a -28.40% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $30.14 | $29.99 | $0.15 | 89,695.0 | -0.36% |
| Aug 14, 2026 | $30.20 | $29.95 | $0.25 | 93,214.0 | +0.37% |
| Aug 13, 2026 | $30.12 | $29.89 | $0.2257 | 100,043.0 | +0.51% |
| Aug 12, 2026 | $29.95 | $29.69 | $0.26 | 122,229.0 | +0.37% |
| Aug 11, 2026 | $29.89 | $29.70 | $0.19 | 164,390.0 | +0.23% |
| Aug 10, 2026 | $29.78 | $29.62 | $0.16 | 129,810.0 | -0.09% |
| Aug 07, 2026 | $29.83 | $29.67 | $0.16 | 120,184.0 | +0.24% |
| Aug 06, 2026 | $29.98 | $29.66 | $0.33 | 167,898.0 | -0.36% |
| Aug 05, 2026 | $30.19 | $29.75 | $0.44 | 131,563.0 | -0.96% |
| Aug 04, 2026 | $30.12 | $29.71 | $0.41 | 72,350.0 | +1.05% |
| Aug 03, 2026 | $29.78 | $29.43 | $0.35 | 136,571.0 | +1.62% |
| Jul 31, 2026 | $29.35 | $29.11 | $0.24 | 59,970.0 | -0.25% |
| Jul 30, 2026 | $29.54 | $29.10 | $0.44 | 201,413.0 | +0.03% |
| Jul 29, 2026 | $29.71 | $29.32 | $0.3888 | 138,803.0 | -1.22% |
| Jul 28, 2026 | $29.73 | $29.51 | $0.22 | 112,816.0 | +1.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $30.20 | $29.43 | $0.77 | 1,327,947.0 | +2.63% |
| Jul, 2026 | $29.77 | $28.40 | $1.38 | 2,981,276.0 | +0.28% |
| 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% |
0.48%
Cap:
|
Volume (24h):