EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
15.27
-0.04 (-0.27%)
Nov 14, 2025, 4:00 PM EST - Market closed
BBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 15.16 | 15.34 | 15.12 | 15.16 | - | -0.98% | 58,933 |
| Nov 13, 2025 | 15.48 | 15.48 | 15.27 | 15.31 | 15.31 | -1.54% | 110,310 |
| Nov 12, 2025 | 15.56 | 15.56 | 15.49 | 15.55 | 15.55 | 0.45% | 53,494 |
| Nov 11, 2025 | 15.39 | 15.49 | 15.35 | 15.48 | 15.48 | 0.39% | 48,665 |
| Nov 10, 2025 | 15.34 | 15.42 | 15.29 | 15.42 | 15.42 | 1.45% | 110,196 |
| Nov 7, 2025 | 15.18 | 15.20 | 15.00 | 15.20 | 15.20 | -0.13% | 81,809 |
| Nov 6, 2025 | 15.31 | 15.32 | 15.16 | 15.22 | 15.22 | -0.65% | 83,552 |
| Nov 5, 2025 | 15.27 | 15.42 | 15.27 | 15.32 | 15.32 | -0.07% | 80,848 |
| Nov 4, 2025 | 15.31 | 15.41 | 15.28 | 15.33 | 15.33 | -0.65% | 88,934 |
| Nov 3, 2025 | 15.53 | 15.53 | 15.40 | 15.43 | 15.43 | -0.42% | 618,714 |
| Oct 31, 2025 | 15.53 | 15.53 | 15.40 | 15.50 | 15.50 | 0.29% | 97,764 |
| Oct 30, 2025 | 15.52 | 15.55 | 15.44 | 15.45 | 15.45 | -0.71% | 71,968 |
| Oct 29, 2025 | 15.63 | 15.65 | 15.53 | 15.56 | 15.56 | -0.45% | 96,278 |
| Oct 28, 2025 | 15.60 | 15.66 | 15.58 | 15.63 | 15.63 | 0.35% | 59,728 |
| Oct 27, 2025 | 15.53 | 15.58 | 15.49 | 15.58 | 15.58 | 0.95% | 53,312 |
| Oct 24, 2025 | 15.38 | 15.46 | 15.38 | 15.43 | 15.43 | 1.25% | 271,257 |
| Oct 23, 2025 | 15.16 | 15.29 | 15.16 | 15.24 | 15.24 | 0.20% | 59,708 |
| Oct 22, 2025 | 15.30 | 15.30 | 15.12 | 15.21 | 15.21 | -0.59% | 68,129 |
| Oct 21, 2025 | 15.29 | 15.35 | 15.29 | 15.30 | 15.30 | -0.07% | 62,807 |
| Oct 20, 2025 | 15.24 | 15.31 | 15.20 | 15.31 | 15.31 | 0.86% | 69,309 |
| Oct 17, 2025 | 15.08 | 15.18 | 15.04 | 15.18 | 15.18 | 0.53% | 27,511 |
| Oct 16, 2025 | 15.24 | 15.28 | 15.06 | 15.10 | 15.10 | -0.71% | 35,362 |
| Oct 15, 2025 | 15.17 | 15.34 | 15.11 | 15.21 | 15.21 | 0.78% | 29,646 |
| Oct 14, 2025 | 14.97 | 15.17 | 14.90 | 15.09 | 15.09 | 0.20% | 54,514 |
| Oct 13, 2025 | 15.01 | 15.11 | 15.01 | 15.06 | 15.06 | 1.21% | 65,726 |
| Oct 10, 2025 | 15.30 | 15.30 | 14.88 | 14.88 | 14.88 | -2.49% | 108,542 |
| Oct 9, 2025 | 15.28 | 15.28 | 15.20 | 15.26 | 15.26 | -0.07% | 96,903 |
| Oct 8, 2025 | 15.23 | 15.27 | 15.18 | 15.27 | 15.27 | 0.53% | 45,865 |
| Oct 7, 2025 | 15.22 | 15.22 | 15.12 | 15.19 | 15.19 | 0.26% | 352,365 |
| Oct 6, 2025 | 15.20 | 15.20 | 15.13 | 15.15 | 15.15 | 0.71% | 67,554 |
| Oct 3, 2025 | 15.08 | 15.13 | 15.04 | 15.04 | 15.04 | -0.25% | 47,995 |
| Oct 2, 2025 | 15.12 | 15.12 | 15.03 | 15.08 | 15.08 | -0.12% | 50,921 |
| Oct 1, 2025 | 14.96 | 15.11 | 14.95 | 15.10 | 15.10 | 0.46% | 63,522 |
| Sep 30, 2025 | 14.88 | 15.03 | 14.88 | 15.03 | 15.03 | 0.93% | 73,732 |
| Sep 29, 2025 | 14.93 | 14.96 | 14.89 | 14.89 | 14.89 | -0.16% | 40,508 |
| Sep 26, 2025 | 14.92 | 14.94 | 14.85 | 14.91 | 14.91 | 0.09% | 41,103 |
| Sep 25, 2025 | 14.89 | 14.93 | 14.85 | 14.90 | 14.90 | -0.33% | 30,191 |
| Sep 24, 2025 | 15.04 | 15.04 | 14.94 | 14.95 | 14.95 | -0.40% | 40,896 |
| Sep 23, 2025 | 15.08 | 15.10 | 14.96 | 15.01 | 15.01 | -0.33% | 17,150 |
| Sep 22, 2025 | 14.98 | 15.09 | 14.98 | 15.06 | 15.06 | 0.13% | 61,396 |
| Sep 19, 2025 | 14.96 | 15.05 | 14.96 | 15.04 | 15.04 | 0.60% | 21,208 |
| Sep 18, 2025 | 14.97 | 15.01 | 14.91 | 14.95 | 14.95 | -0.11% | 52,730 |
| Sep 17, 2025 | 14.97 | 14.98 | 14.88 | 14.97 | 14.97 | -0.09% | 32,202 |
| Sep 16, 2025 | 14.98 | 14.99 | 14.92 | 14.98 | 14.98 | 0.13% | 45,977 |
| Sep 15, 2025 | 14.93 | 14.96 | 14.90 | 14.96 | 14.96 | 0.61% | 50,654 |
| Sep 12, 2025 | 14.88 | 14.89 | 14.84 | 14.87 | 14.87 | 0.13% | 38,403 |
| Sep 11, 2025 | 14.86 | 14.90 | 14.81 | 14.85 | 14.85 | 0.07% | 33,927 |
| Sep 10, 2025 | 14.69 | 14.86 | 14.69 | 14.84 | 14.84 | 1.71% | 137,424 |
| Sep 9, 2025 | 14.48 | 14.60 | 14.47 | 14.59 | 14.59 | 0.69% | 269,932 |
| Sep 8, 2025 | 14.43 | 14.51 | 14.43 | 14.49 | 14.49 | 0.28% | 47,978 |