EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
13.47
+0.08 (0.60%)
At close: Jun 12, 2025, 4:00 PM
13.47
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:10 PM EDT
BBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 13.44 | 13.45 | 13.33 | 13.39 | 13.39 | -0.30% | 114,531 |
| Jun 10, 2025 | 13.30 | 13.43 | 13.29 | 13.43 | 13.43 | 1.13% | 50,105 |
| Jun 9, 2025 | 13.24 | 13.29 | 13.21 | 13.28 | 13.28 | 0.76% | 43,530 |
| Jun 6, 2025 | 13.18 | 13.25 | 13.18 | 13.18 | 13.18 | 0.61% | 57,954 |
| Jun 5, 2025 | 13.25 | 13.25 | 13.03 | 13.10 | 13.10 | -0.83% | 116,045 |
| Jun 4, 2025 | 13.25 | 13.26 | 13.19 | 13.21 | 13.21 | 0.30% | 35,634 |
| Jun 3, 2025 | 13.08 | 13.22 | 13.08 | 13.17 | 13.17 | 0.53% | 71,333 |
| Jun 2, 2025 | 12.99 | 13.10 | 12.95 | 13.10 | 13.10 | 0.54% | 81,721 |
| May 30, 2025 | 13.05 | 13.08 | 12.93 | 13.03 | 13.03 | -0.23% | 69,587 |
| May 29, 2025 | 13.12 | 13.12 | 12.96 | 13.06 | 13.06 | 0.46% | 65,204 |
| May 28, 2025 | 13.05 | 13.10 | 12.95 | 13.00 | 13.00 | -0.15% | 82,429 |
| May 27, 2025 | 12.92 | 13.05 | 12.91 | 13.02 | 13.02 | 1.68% | 58,118 |
| May 23, 2025 | 12.77 | 12.85 | 12.71 | 12.81 | 12.81 | -0.74% | 31,228 |
| May 22, 2025 | 12.89 | 12.96 | 12.87 | 12.90 | 12.90 | -0.08% | 48,363 |
| May 21, 2025 | 13.03 | 13.09 | 12.87 | 12.91 | 12.91 | -1.22% | 49,288 |
| May 20, 2025 | 13.05 | 13.12 | 13.04 | 13.07 | 13.07 | -0.40% | 48,220 |
| May 19, 2025 | 12.97 | 13.14 | 12.97 | 13.12 | 13.12 | 0.17% | 59,211 |
| May 16, 2025 | 13.07 | 13.11 | 13.01 | 13.10 | 13.10 | 0.69% | 39,028 |
| May 15, 2025 | 12.94 | 13.03 | 12.92 | 13.01 | 13.01 | 0.23% | 32,084 |
| May 14, 2025 | 13.02 | 13.02 | 12.93 | 12.98 | 12.98 | 0.23% | 87,477 |
| May 13, 2025 | 12.90 | 13.01 | 12.90 | 12.95 | 12.95 | - | 128,479 |
| May 12, 2025 | 12.95 | 12.95 | 12.83 | 12.95 | 12.95 | 3.25% | 57,896 |
| May 9, 2025 | 12.57 | 12.62 | 12.53 | 12.54 | 12.54 | 0.10% | 31,245 |
| May 8, 2025 | 12.56 | 12.67 | 12.51 | 12.53 | 12.53 | 0.21% | 43,071 |
| May 7, 2025 | 12.48 | 12.53 | 12.42 | 12.50 | 12.50 | 0.58% | 26,875 |
| May 6, 2025 | 12.44 | 12.52 | 12.41 | 12.43 | 12.43 | -0.94% | 48,874 |
| May 5, 2025 | 12.56 | 12.61 | 12.50 | 12.55 | 12.55 | -0.52% | 82,480 |
| May 2, 2025 | 12.55 | 12.66 | 12.54 | 12.62 | 12.62 | 1.91% | 32,686 |
| May 1, 2025 | 12.49 | 12.52 | 12.38 | 12.38 | 12.38 | -0.56% | 92,521 |
| Apr 30, 2025 | 12.31 | 12.45 | 12.19 | 12.45 | 12.45 | 0.40% | 74,929 |
| Apr 29, 2025 | 12.33 | 12.45 | 12.30 | 12.40 | 12.40 | 0.21% | 48,232 |
| Apr 28, 2025 | 12.38 | 12.42 | 12.24 | 12.37 | 12.37 | 0.03% | 145,143 |
| Apr 25, 2025 | 12.25 | 12.37 | 12.19 | 12.37 | 12.37 | 0.73% | 38,708 |
| Apr 24, 2025 | 12.06 | 12.28 | 12.04 | 12.28 | 12.28 | 1.61% | 122,720 |
| Apr 23, 2025 | 12.18 | 12.27 | 12.04 | 12.09 | 12.09 | 1.55% | 39,766 |
| Apr 22, 2025 | 11.76 | 11.93 | 11.73 | 11.90 | 11.90 | 2.23% | 69,285 |
| Apr 21, 2025 | 11.80 | 11.80 | 11.55 | 11.64 | 11.64 | -2.43% | 95,049 |
| Apr 17, 2025 | 11.88 | 12.01 | 11.86 | 11.93 | 11.93 | 0.34% | 55,268 |
| Apr 16, 2025 | 12.03 | 12.07 | 11.77 | 11.89 | 11.89 | -2.02% | 134,978 |
| Apr 15, 2025 | 12.19 | 12.28 | 12.12 | 12.14 | 12.14 | -0.29% | 157,472 |
| Apr 14, 2025 | 12.28 | 12.28 | 12.08 | 12.17 | 12.17 | 0.58% | 477,108 |
| Apr 11, 2025 | 11.86 | 12.12 | 11.80 | 12.10 | 12.10 | 1.51% | 145,615 |
| Apr 10, 2025 | 12.15 | 12.15 | 11.59 | 11.92 | 11.92 | -3.21% | 95,459 |
| Apr 9, 2025 | 11.30 | 12.32 | 11.24 | 12.32 | 12.32 | 8.41% | 495,639 |
| Apr 8, 2025 | 11.92 | 11.96 | 11.19 | 11.36 | 11.36 | -1.30% | 142,210 |
| Apr 7, 2025 | 11.34 | 11.83 | 11.01 | 11.51 | 11.51 | -0.13% | 287,833 |
| Apr 4, 2025 | 11.95 | 12.00 | 11.52 | 11.53 | 11.53 | -5.92% | 279,008 |
| Apr 3, 2025 | 12.46 | 12.49 | 12.25 | 12.25 | 12.25 | -4.25% | 94,168 |
| Apr 2, 2025 | 12.59 | 12.82 | 12.57 | 12.79 | 12.79 | 0.74% | 43,572 |
| Apr 1, 2025 | 12.67 | 12.78 | 12.61 | 12.70 | 12.70 | -0.55% | 195,979 |