NASDAQ:BSVO
Ea Series Trust - Ea Bridgeway Omni ETF Price (Quote)
$19.95
-0.203 (-1.01%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.66 | $21.20 | Tuesday, 25th Jun 2024 BSVO stock ended at $19.95. This is 1.01% less than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 0.83% from a day low at $19.91 to a day high of $20.07. |
90 days | $19.53 | $21.35 | |
52 weeks | $17.11 | $21.47 |
Historical Ea Series Trust - Ea Bridgeway Omni Small Cap Value Etf Fund prices
Date | Open | High | Low | Close | Volume |
Jun 25, 2024 | $20.07 | $20.07 | $19.91 | $19.95 | 153 276 |
Jun 24, 2024 | $20.07 | $20.26 | $20.06 | $20.15 | 274 118 |
Jun 21, 2024 | $19.88 | $20.03 | $19.88 | $19.98 | 227 137 |
Jun 20, 2024 | $19.95 | $20.09 | $19.89 | $19.96 | 216 448 |
Jun 18, 2024 | $19.95 | $20.10 | $19.95 | $19.99 | 194 191 |
Jun 17, 2024 | $19.77 | $19.97 | $19.66 | $19.96 | 210 238 |
Jun 14, 2024 | $19.85 | $19.85 | $19.75 | $19.81 | 253 410 |
Jun 13, 2024 | $20.41 | $20.42 | $20.04 | $20.16 | 78 571 |
Jun 12, 2024 | $20.73 | $20.85 | $20.41 | $20.47 | 168 409 |
Jun 11, 2024 | $20.10 | $20.24 | $20.06 | $20.19 | 123 987 |
Jun 10, 2024 | $20.25 | $20.36 | $20.17 | $20.34 | 100 401 |
Jun 07, 2024 | $20.42 | $20.52 | $20.35 | $20.40 | 186 363 |
Jun 06, 2024 | $20.68 | $20.69 | $20.54 | $20.60 | 248 029 |
Jun 05, 2024 | $20.66 | $20.76 | $20.60 | $20.75 | 167 985 |
Jun 04, 2024 | $20.80 | $20.80 | $20.56 | $20.57 | 180 721 |
Jun 03, 2024 | $21.20 | $21.20 | $20.88 | $20.96 | 156 996 |
May 31, 2024 | $20.90 | $21.05 | $20.85 | $21.02 | 108 074 |
May 30, 2024 | $20.62 | $20.81 | $20.62 | $20.77 | 113 789 |
May 29, 2024 | $20.51 | $20.58 | $20.46 | $20.47 | 169 285 |
May 28, 2024 | $20.90 | $20.93 | $20.72 | $20.80 | 124 300 |
May 24, 2024 | $20.75 | $20.82 | $20.72 | $20.82 | 148 977 |
May 23, 2024 | $21.00 | $21.00 | $20.51 | $20.61 | 127 792 |
May 22, 2024 | $20.96 | $21.04 | $20.82 | $20.92 | 150 944 |
May 21, 2024 | $21.05 | $21.13 | $21.05 | $21.12 | 111 308 |
May 20, 2024 | $21.19 | $21.32 | $21.08 | $21.08 | 97 133 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BSVO stock historical prices to predict future price movements?
Trend Analysis: Examine the BSVO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BSVO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.