Get the Stockscreener App
20.13
2.47%
-0.5091
After Hours:
20.13
0.0023
+0.01%
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 01, 2025, is $20.13.
- 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 27.96% to $20.13 now.
- The 52-week high stock price for BSVO is $24.22, representing a 20.33% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BSVO is $16.55, indicating a -17.78% decrease from the current share price, occurred on April 09, 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 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% |
| Jul 23, 2025 | $21.92 | $21.81 | $0.11 | 97,365.0 | +1.70% |
| Jul 22, 2025 | $21.61 | $21.30 | $0.31 | 153,888.0 | +1.92% |
| Jul 21, 2025 | $21.34 | $21.11 | $0.225 | 132,077.0 | +0.10% |
| Jul 18, 2025 | $21.48 | $21.09 | $0.39 | 156,375.0 | -0.87% |
| Jul 17, 2025 | $21.34 | $21.15 | $0.19 | 154,993.0 | +1.48% |
| Jul 16, 2025 | $21.05 | $20.65 | $0.40 | 165,530.0 | +0.24% |
| Jul 15, 2025 | $21.49 | $20.92 | $0.57 | 215,246.0 | -2.53% |
| Jul 14, 2025 | $21.49 | $21.27 | $0.22 | 150,771.0 | +0.23% |
| Jul 11, 2025 | $21.52 | $21.41 | $0.1099 | 183,980.0 | -1.15% |
| Jul 10, 2025 | $21.82 | $21.40 | $0.415 | 187,870.0 | +1.14% |
| Jul 09, 2025 | $21.47 | $21.23 | $0.235 | 165,426.0 | +0.16% |
| Jul 08, 2025 | $21.53 | $21.19 | $0.34 | 319,587.0 | +1.13% |
| Jul 07, 2025 | $21.54 | $21.09 | $0.4491 | 218,536.0 | -1.44% |
| Jul 03, 2025 | $21.50 | $21.36 | $0.1402 | 92,501.0 | +0.70% |
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 | $20.43 | $19.96 | $0.47 | 224,978.0 | +0.00% |
| Jul, 2025 | $21.92 | $19.96 | $1.96 | 3,898,047.0 | -1.24% |
| 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% |
0.86%
Cap:
|
Volume (24h):