EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
14.97
-0.01 (-0.08%)
Sep 17, 2025, 4:00 PM EDT - Market closed
BBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 14.59 | 14.59 | 14.36 | 14.45 | 14.45 | -0.34% | 49,939 |
| Sep 4, 2025 | 14.42 | 14.50 | 14.39 | 14.50 | 14.50 | 1.00% | 60,912 |
| Sep 3, 2025 | 14.34 | 14.38 | 14.30 | 14.36 | 14.36 | 0.54% | 44,212 |
| Sep 2, 2025 | 14.20 | 14.31 | 14.19 | 14.28 | 14.28 | -0.52% | 77,983 |
| Aug 29, 2025 | 14.44 | 14.44 | 14.31 | 14.36 | 14.36 | -0.66% | 36,895 |
| Aug 28, 2025 | 14.43 | 14.45 | 14.38 | 14.45 | 14.45 | 0.56% | 38,598 |
| Aug 27, 2025 | 14.35 | 14.41 | 14.35 | 14.37 | 14.37 | -0.14% | 33,437 |
| Aug 26, 2025 | 14.29 | 14.39 | 14.29 | 14.39 | 14.39 | 0.98% | 22,581 |
| Aug 25, 2025 | 14.28 | 14.33 | 14.25 | 14.25 | 14.25 | -0.49% | 47,169 |
| Aug 22, 2025 | 14.20 | 14.37 | 14.20 | 14.32 | 14.32 | 1.27% | 56,453 |
| Aug 21, 2025 | 14.17 | 14.22 | 14.14 | 14.14 | 14.14 | -0.63% | 49,347 |
| Aug 20, 2025 | 14.24 | 14.24 | 14.08 | 14.23 | 14.23 | - | 34,473 |
| Aug 19, 2025 | 14.36 | 14.36 | 14.20 | 14.23 | 14.23 | -0.98% | 35,917 |
| Aug 18, 2025 | 14.34 | 14.37 | 14.33 | 14.37 | 14.37 | -0.06% | 67,148 |
| Aug 15, 2025 | 14.44 | 14.44 | 14.35 | 14.38 | 14.38 | 0.07% | 41,210 |
| Aug 14, 2025 | 14.31 | 14.38 | 14.28 | 14.37 | 14.37 | 0.34% | 40,597 |
| Aug 13, 2025 | 14.36 | 14.41 | 14.29 | 14.32 | 14.32 | 0.01% | 184,964 |
| Aug 12, 2025 | 14.25 | 14.32 | 14.19 | 14.32 | 14.32 | 0.99% | 51,272 |
| Aug 11, 2025 | 14.19 | 14.24 | 14.14 | 14.18 | 14.18 | 0.14% | 85,277 |
| Aug 8, 2025 | 14.05 | 14.19 | 14.05 | 14.16 | 14.16 | 0.71% | 59,420 |
| Aug 7, 2025 | 14.15 | 14.15 | 14.00 | 14.06 | 14.06 | -0.35% | 67,224 |
| Aug 6, 2025 | 14.03 | 14.13 | 14.00 | 14.11 | 14.11 | 0.64% | 52,762 |
| Aug 5, 2025 | 14.07 | 14.09 | 13.98 | 14.02 | 14.02 | -0.28% | 65,845 |
| Aug 4, 2025 | 13.94 | 14.06 | 13.94 | 14.06 | 14.06 | 1.81% | 47,775 |
| Aug 1, 2025 | 13.89 | 13.91 | 13.80 | 13.81 | 13.81 | -1.64% | 91,858 |
| Jul 31, 2025 | 14.22 | 14.22 | 14.01 | 14.04 | 14.04 | -0.57% | 102,582 |
| Jul 30, 2025 | 14.15 | 14.15 | 14.04 | 14.12 | 14.12 | 0.04% | 42,264 |
| Jul 29, 2025 | 14.15 | 14.17 | 14.10 | 14.12 | 14.12 | -0.11% | 32,051 |
| Jul 28, 2025 | 14.13 | 14.18 | 14.12 | 14.13 | 14.13 | -0.07% | 80,336 |
| Jul 25, 2025 | 14.09 | 14.16 | 14.09 | 14.14 | 14.14 | 0.64% | 45,211 |
| Jul 24, 2025 | 14.08 | 14.11 | 14.04 | 14.05 | 14.05 | -0.43% | 102,495 |
| Jul 23, 2025 | 13.99 | 14.11 | 13.96 | 14.11 | 14.11 | 1.58% | 33,224 |
| Jul 22, 2025 | 13.90 | 13.93 | 13.88 | 13.89 | 13.89 | -0.34% | 36,151 |
| Jul 21, 2025 | 13.95 | 14.00 | 13.94 | 13.94 | 13.94 | 0.12% | 89,025 |
| Jul 18, 2025 | 14.00 | 14.00 | 13.88 | 13.92 | 13.92 | - | 50,306 |
| Jul 17, 2025 | 13.86 | 13.96 | 13.86 | 13.92 | 13.92 | 0.14% | 111,954 |
| Jul 16, 2025 | 13.84 | 13.90 | 13.76 | 13.90 | 13.90 | 0.72% | 64,076 |
| Jul 15, 2025 | 13.87 | 13.90 | 13.76 | 13.80 | 13.80 | -0.36% | 158,841 |
| Jul 14, 2025 | 13.84 | 13.87 | 13.81 | 13.85 | 13.85 | - | 83,274 |
| Jul 11, 2025 | 13.84 | 13.85 | 13.78 | 13.85 | 13.85 | -0.07% | 82,889 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.84 | 13.86 | 13.86 | 0.29% | 319,983 |
| Jul 9, 2025 | 13.78 | 13.83 | 13.78 | 13.82 | 13.82 | 0.58% | 23,627 |