EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
15.67
-0.05 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
15.67
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.67 | 15.71 | 15.66 | 15.67 | 15.67 | -0.35% | 62,115 |
| Apr 27, 2026 | 15.73 | 15.75 | 15.70 | 15.73 | 15.73 | -0.28% | 59,966 |
| Apr 24, 2026 | 15.78 | 15.78 | 15.69 | 15.77 | 15.77 | 0.50% | 56,418 |
| Apr 23, 2026 | 15.75 | 15.77 | 15.57 | 15.69 | 15.69 | -0.63% | 74,469 |
| Apr 22, 2026 | 15.75 | 15.79 | 15.71 | 15.79 | 15.79 | 0.89% | 90,223 |
| Apr 21, 2026 | 15.69 | 15.74 | 15.62 | 15.65 | 15.65 | -0.06% | 104,762 |
| Apr 20, 2026 | 15.73 | 15.74 | 15.63 | 15.66 | 15.66 | -0.57% | 77,642 |
| Apr 17, 2026 | 15.61 | 15.78 | 15.61 | 15.75 | 15.75 | 0.72% | 105,138 |
| Apr 16, 2026 | 15.53 | 15.64 | 15.53 | 15.64 | 15.64 | 0.75% | 120,280 |
| Apr 15, 2026 | 15.43 | 15.53 | 15.42 | 15.52 | 15.52 | 0.78% | 34,938 |
| Apr 14, 2026 | 15.26 | 15.40 | 15.26 | 15.40 | 15.40 | 0.85% | 62,414 |
| Apr 13, 2026 | 15.07 | 15.27 | 15.07 | 15.27 | 15.27 | 1.06% | 84,424 |
| Apr 10, 2026 | 15.17 | 15.21 | 15.10 | 15.11 | 15.11 | -0.59% | 73,593 |
| Apr 9, 2026 | 15.12 | 15.20 | 15.07 | 15.20 | 15.20 | 0.66% | 66,381 |
| Apr 8, 2026 | 15.16 | 15.16 | 15.03 | 15.10 | 15.10 | 1.55% | 88,940 |
| Apr 7, 2026 | 14.87 | 14.87 | 14.74 | 14.87 | 14.87 | - | 85,658 |
| Apr 6, 2026 | 14.81 | 14.87 | 14.79 | 14.87 | 14.87 | 0.41% | 142,800 |
| Apr 2, 2026 | 14.62 | 14.81 | 14.62 | 14.81 | 14.81 | 0.37% | 110,386 |
| Apr 1, 2026 | 14.81 | 14.83 | 14.74 | 14.76 | 14.76 | -0.03% | 117,866 |
| Mar 31, 2026 | 14.56 | 14.76 | 14.53 | 14.76 | 14.76 | 2.50% | 110,806 |
| Mar 30, 2026 | 14.51 | 14.54 | 14.34 | 14.40 | 14.40 | -0.07% | 154,060 |
| Mar 27, 2026 | 14.59 | 14.59 | 14.38 | 14.41 | 14.41 | -1.50% | 64,895 |
| Mar 26, 2026 | 14.76 | 14.78 | 14.61 | 14.63 | 14.63 | -1.25% | 85,992 |
| Mar 25, 2026 | 14.78 | 14.84 | 14.77 | 14.82 | 14.82 | 0.82% | 68,073 |
| Mar 24, 2026 | 14.66 | 14.77 | 14.65 | 14.70 | 14.70 | -0.37% | 90,590 |
| Mar 23, 2026 | 14.74 | 14.86 | 14.72 | 14.75 | 14.75 | 0.96% | 77,533 |
| Mar 20, 2026 | 14.73 | 14.73 | 14.54 | 14.61 | 14.61 | -0.88% | 118,476 |
| Mar 19, 2026 | 14.70 | 14.81 | 14.66 | 14.74 | 14.74 | -0.20% | 106,701 |
| Mar 18, 2026 | 14.95 | 14.95 | 14.76 | 14.77 | 14.77 | -1.43% | 85,161 |
| Mar 17, 2026 | 15.08 | 15.09 | 14.98 | 14.99 | 14.99 | -0.23% | 121,648 |
| Mar 16, 2026 | 14.96 | 15.04 | 14.96 | 15.02 | 15.02 | 0.94% | 157,084 |
| Mar 13, 2026 | 15.00 | 15.08 | 14.87 | 14.88 | 14.88 | -0.60% | 84,295 |
| Mar 12, 2026 | 15.05 | 15.05 | 14.96 | 14.97 | 14.97 | -1.02% | 144,594 |
| Mar 11, 2026 | 15.13 | 15.19 | 15.06 | 15.13 | 15.13 | - | 42,555 |
| Mar 10, 2026 | 15.15 | 15.22 | 15.09 | 15.13 | 15.13 | -0.10% | 63,630 |
| Mar 9, 2026 | 14.94 | 15.19 | 14.90 | 15.14 | 15.14 | 0.20% | 158,914 |
| Mar 6, 2026 | 15.06 | 15.15 | 14.98 | 15.11 | 15.11 | -0.59% | 148,382 |
| Mar 5, 2026 | 15.22 | 15.24 | 15.07 | 15.20 | 15.20 | -0.49% | 83,477 |
| Mar 4, 2026 | 15.18 | 15.29 | 15.15 | 15.28 | 15.28 | 0.56% | 135,934 |
| Mar 3, 2026 | 15.04 | 15.21 | 14.95 | 15.19 | 15.19 | -0.20% | 166,586 |
| Mar 2, 2026 | 15.16 | 15.29 | 15.14 | 15.22 | 15.22 | -0.33% | 138,709 |
| Feb 27, 2026 | 15.09 | 15.27 | 15.08 | 15.27 | 15.27 | 0.79% | 184,561 |
| Feb 26, 2026 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | -0.72% | 76,276 |
| Feb 25, 2026 | 15.20 | 15.26 | 15.20 | 15.26 | 15.26 | 0.93% | 133,776 |
| Feb 24, 2026 | 15.06 | 15.15 | 15.04 | 15.12 | 15.12 | 0.53% | 130,376 |
| Feb 23, 2026 | 15.17 | 15.23 | 15.02 | 15.04 | 15.04 | -1.14% | 136,578 |
| Feb 20, 2026 | 15.11 | 15.23 | 15.11 | 15.21 | 15.21 | 0.28% | 126,660 |
| Feb 19, 2026 | 15.15 | 15.24 | 15.14 | 15.17 | 15.17 | -0.33% | 128,389 |
| Feb 18, 2026 | 15.20 | 15.26 | 15.16 | 15.22 | 15.22 | 0.20% | 188,254 |
| Feb 17, 2026 | 15.17 | 15.21 | 15.06 | 15.19 | 15.19 | 0.07% | 150,355 |