Ea Series Trust - Ea Brid... (BSVO)
NASDAQ: BSVO
· Real-Time Price · USD
22.68
-0.06 (-0.26%)
At close: Sep 10, 2025, 3:59 PM
22.68
0.00%
After-hours: Sep 10, 2025, 04:10 PM EDT
BSVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.94 | 22.97 | 22.70 | 22.74 | 22.74 | -1.17% | 174,883 |
| Sep 8, 2025 | 23.11 | 23.11 | 22.79 | 23.01 | 23.01 | -0.17% | 198,135 |
| Sep 5, 2025 | 23.03 | 23.28 | 22.84 | 23.05 | 23.05 | 0.35% | 122,000 |
| Sep 4, 2025 | 22.67 | 22.99 | 22.64 | 22.97 | 22.97 | 1.41% | 183,600 |
| Sep 3, 2025 | 22.65 | 22.75 | 22.57 | 22.65 | 22.65 | -0.26% | 176,036 |
| Sep 2, 2025 | 22.57 | 22.74 | 22.52 | 22.71 | 22.71 | -0.83% | 167,100 |
| Aug 29, 2025 | 22.84 | 22.91 | 22.77 | 22.90 | 22.90 | 0.31% | 212,244 |
| Aug 28, 2025 | 22.93 | 22.93 | 22.68 | 22.83 | 22.83 | -0.04% | 156,700 |
| Aug 27, 2025 | 22.64 | 22.86 | 22.64 | 22.84 | 22.84 | 0.66% | 143,300 |
| Aug 26, 2025 | 22.57 | 22.76 | 22.55 | 22.69 | 22.69 | 0.62% | 178,827 |
| Aug 25, 2025 | 22.62 | 22.69 | 22.55 | 22.55 | 22.55 | -0.75% | 154,100 |
| Aug 22, 2025 | 21.82 | 22.73 | 21.82 | 22.72 | 22.72 | 4.65% | 106,700 |
| Aug 21, 2025 | 21.57 | 21.75 | 21.50 | 21.71 | 21.71 | 0.18% | 202,515 |
| Aug 20, 2025 | 21.75 | 21.80 | 21.62 | 21.67 | 21.67 | -0.51% | 320,428 |
| Aug 19, 2025 | 21.75 | 22.00 | 21.68 | 21.78 | 21.78 | 0.14% | 220,727 |
| Aug 18, 2025 | 21.65 | 21.83 | 21.60 | 21.75 | 21.75 | 0.46% | 179,615 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.60 | 21.65 | 21.65 | -0.82% | 118,842 |
| Aug 14, 2025 | 21.83 | 21.86 | 21.61 | 21.83 | 21.83 | -1.27% | 140,800 |
| Aug 13, 2025 | 21.65 | 22.14 | 21.65 | 22.11 | 22.11 | 2.41% | 182,400 |
| Aug 12, 2025 | 21.02 | 21.62 | 21.02 | 21.59 | 21.59 | 3.35% | 114,827 |