Free Trial

EA Bridgeway Omni Small-Cap Value ETF (BSVO) Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free BSVO Stock Alerts
$20.32
+0.14 (+0.69%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOptions ChainOwnershipRatingsShort InterestSocial Media

EA Bridgeway Omni Small-Cap Value ETF Stock Price Performance

5 Day
Performance
-0.61%
1 Month
Performance
-4.47%
3 Month
Performance
-1.99%
6 Month
Performance
+18.32%
Year-To-Date
Performance
-3.33%
1 Year
Performance
+19.36%
Receive BSVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EA Bridgeway Omni Small-Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

BSVO Stock Chart for Sunday, April, 28, 2024

BSVO Chart by TradingView

EA Bridgeway Omni Small-Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$20.18$20.32
+0.69%		$20.36$20.22115,910 shs$1.20 billion
04/25/2024$20.38$20.18
-0.96%		$20.21$19.94135,165 shs$1.19 billion
04/24/2024$20.44$20.38
-0.31%		$20.38$20.20142,953 shs$1.20 billion
04/23/2024$20.12$20.44
+1.59%		$20.51$20.07127,907 shs$1.20 billion
04/22/2024$19.96$20.12
+0.80%		$20.27$19.93130,859 shs$1.18 billion
04/19/2024$19.63$19.96
+1.68%		$19.97$19.55273,720 shs$1.17 billion
04/18/2024$19.57$19.63
+0.29%		$19.85$19.59131,349 shs$1.14 billion
04/17/2024$19.71$19.57
-0.67%		$19.91$19.57193,128 shs$1.14 billion
04/16/2024$19.82$19.71
-0.58%		$19.79$19.53154,686 shs$1.15 billion
04/15/2024$20.03$19.82
-1.07%		$20.20$19.75210,414 shs$1.15 billion
04/12/2024$20.34$20.03
-1.48%		$20.32$19.96165,651 shs$1.16 billion
04/11/2024$20.23$20.34
+0.53%		$20.38$20.16148,717 shs$1.18 billion
04/10/2024$20.83$20.23
-2.88%		$20.51$20.08170,551 shs$1.17 billion
04/09/2024$20.84$20.83
-0.05%		$20.96$20.75178,037 shs$1.21 billion
04/08/2024$20.74$20.84
+0.48%		$20.93$20.80168,503 shs$1.21 billion
04/05/2024$20.71$20.74
+0.14%		$20.83$20.6498,869 shs$1.20 billion
04/04/2024$20.91$20.71
-0.96%		$21.12$20.6785,250 shs$1.12 billion
04/03/2024$20.72$20.91
+0.92%		$20.93$20.61192,137 shs$1.14 billion
04/02/2024$21.03$20.72
-1.50%		$20.84$20.61135,157 shs$1.13 billion
04/01/2024$21.27$21.03
-1.09%		$21.33$21.02151,108 shs$1.14 billion
03/29/2024$21.27$21.27$21.35$21.1386,578 shs$1.15 billion
03/28/2024$21.12$21.27
+0.70%		$21.35$21.1386,578 shs$1.15 billion
03/27/2024$20.63$21.12
+2.37%		$21.13$20.71111,832 shs$1.15 billion
03/26/2024$20.74$20.63
-0.53%		$20.86$20.6390,094 shs$1.12 billion
03/25/2024$20.66$20.74
+0.37%		$20.85$20.71158,926 shs$1.13 billion
03/22/2024$20.96$20.66
-1.43%		$20.99$20.6598,981 shs$1.12 billion
03/21/2024$20.71$20.96
+1.20%		$21.00$20.7891,539 shs$1.14 billion
03/20/2024$20.23$20.71
+2.38%		$20.79$20.12156,292 shs$1.12 billion
03/19/2024$20.07$20.23
+0.80%		$20.27$19.94221,761 shs$1.10 billion
03/18/2024$20.20$20.07
-0.65%		$20.24$20.06139,890 shs$1.09 billion
03/15/2024$20.06$20.20
+0.70%		$20.22$20.11119,784 shs$1.10 billion
03/14/2024$20.43$20.06
-1.81%		$20.41$19.94114,749 shs$1.09 billion
03/13/2024$20.39$20.43
+0.20%		$20.54$20.40183,694 shs$1.11 billion
03/12/2024$20.45$20.39
-0.29%		$20.47$20.28165,445 shs$1.11 billion
03/11/2024$20.53$20.45
-0.39%		$20.53$20.36153,934 shs$1.11 billion
03/08/2024$20.47$20.53
+0.29%		$20.76$20.42185,913 shs$1.11 billion
03/07/2024$20.30$20.47
+0.84%		$20.61$20.44171,639 shs$1.11 billion
03/06/2024$20.38$20.30
-0.39%		$20.46$20.18269,439 shs$1.10 billion
03/05/2024$20.39$20.38
-0.07%		$20.53$20.32104,009 shs$1.11 billion
03/04/2024$20.56$20.39
-0.81%		$20.69$20.37184,070 shs$1.11 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$20.51$20.56
+0.24%		$20.61$20.36187,712 shs$1.12 billion
02/29/2024$20.25$20.51
+1.28%		$20.65$20.41243,738 shs$1.11 billion
02/28/2024$20.42$20.25
-0.83%		$20.43$20.24268,342 shs$1.10 billion
02/27/2024$20.25$20.42
+0.84%		$20.48$20.36171,084 shs$1.11 billion
02/26/2024$20.24$20.25
+0.05%		$20.33$20.10191,008 shs$1.10 billion
02/23/2024$20.16$20.24
+0.40%		$20.34$20.08170,718 shs$1.10 billion
02/22/2024$20.21$20.16
-0.25%		$20.21$20.06260,919 shs$1.09 billion
02/21/2024$20.23$20.21
-0.12%		$20.23$20.08186,534 shs$1.10 billion
02/20/2024$20.50$20.23
-1.30%		$20.38$20.19188,141 shs$1.10 billion
02/19/2024$20.50$20.50$20.66$20.46282,400 shs$1.11 billion
02/16/2024$20.78$20.50
-1.35%		$20.66$20.46282,462 shs$1.11 billion
02/15/2024$20.19$20.78
+2.92%		$20.78$20.3267,733 shs$1.13 billion
02/14/2024$19.84$20.19
+1.76%		$20.24$19.92114,860 shs$1.10 billion
02/13/2024$20.72$19.84
-4.24%		$20.16$19.72139,490 shs$1.08 billion
02/12/2024$20.27$20.72
+2.21%		$20.79$20.25147,000 shs$1.13 billion
02/09/2024$20.03$20.27
+1.20%		$20.27$19.91143,587 shs$1.10 billion
02/08/2024$19.77$20.03
+1.32%		$20.03$19.72161,285 shs$1.09 billion
02/07/2024$19.89$19.77
-0.60%		$19.93$19.65141,551 shs$1.07 billion
02/06/2024$19.82$19.89
+0.35%		$20.04$19.80142,605 shs$1.08 billion
02/05/2024$20.13$19.82
-1.54%		$19.94$19.66183,408 shs$1.08 billion
02/02/2024$20.36$20.13
-1.13%		$20.24$20.05148,586 shs$1.09 billion
02/01/2024$20.26$20.36
+0.50%		$20.48$20.02149,205 shs$1.11 billion
01/31/2024$20.84$20.26
-2.79%		$20.75$20.26192,007 shs$1.09 billion
01/30/2024$20.89$20.84
-0.24%		$20.89$20.75205,562 shs$1.13 billion
01/29/2024$20.73$20.89
+0.78%		$20.89$20.5983,201 shs$1.13 billion

Related Companies:
This page (NASDAQ:BSVO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings