Skip to main content
logo
EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
17.42
+0.04 (0.25%)
At close: Aug 28, 2026, 4:00 PM EDT
17.43
0.00 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT

BBLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.3817.5017.3817.4217.420.28%49,279
Aug 27, 202617.3617.4017.3317.3817.380.03%43,586
Aug 26, 202617.3717.4317.3517.3717.37-0.32%67,098
Aug 25, 202617.3817.4317.3817.4317.430.26%91,608
Aug 24, 202617.3617.4117.3417.3817.380.12%47,680
Aug 21, 202617.2717.4117.2717.3617.360.87%70,174
Aug 20, 202617.3217.3817.2117.2117.21-1.32%117,942
Aug 19, 202617.3617.4917.3617.4417.440.69%57,015
Aug 18, 202617.3117.3617.3117.3217.320.17%55,303
Aug 17, 202617.4017.4117.2917.2917.29-0.75%99,883
Aug 14, 202617.4517.4817.4217.4217.42-0.29%32,841
Aug 13, 202617.4717.5117.4217.4717.470.23%48,580
Aug 12, 202617.3817.4417.3617.4317.430.26%60,802
Aug 11, 202617.5317.5317.3917.3917.39-0.54%36,711
Aug 10, 202617.3817.5117.3817.4817.480.46%66,350
Aug 7, 202617.3017.4017.3017.4017.400.64%65,578
Aug 6, 202617.3617.4017.2517.2917.290.06%151,597
Aug 5, 202617.3917.3917.2617.2817.28-0.09%69,558
Aug 4, 202617.0017.3417.0017.3017.301.86%99,202
Aug 3, 202616.8617.0016.8616.9816.980.95%39,865
Jul 31, 202616.6916.8416.6416.8216.820.90%83,393
Jul 30, 202616.5416.7216.5416.6716.670.42%81,290
Jul 29, 202616.7416.8416.6016.6016.60-1.07%60,581
Jul 28, 202616.7516.8316.7516.7816.780.61%43,785
Jul 27, 202616.6916.7316.6616.6816.680.48%39,825
Jul 24, 202616.5216.6416.5216.6016.600.48%35,313
Jul 23, 202616.5416.5616.4616.5216.52-1.02%51,882
Jul 22, 202616.7616.7616.6816.6916.69-0.18%37,246
Jul 21, 202616.6416.7216.5916.7216.720.91%157,148
Jul 20, 202616.6916.6916.5716.5716.57-0.54%53,836
Jul 17, 202616.6716.7416.6216.6616.66-0.95%50,443
Jul 16, 202616.7816.8516.7516.8216.820.33%43,605
Jul 15, 202616.7516.8116.7516.7616.760.29%43,155
Jul 14, 202616.7416.8016.7216.7216.72-0.62%56,384
Jul 13, 202616.8916.9016.8216.8216.82-0.41%44,804
Jul 10, 202616.8916.9016.8116.8916.890.36%57,219
Jul 9, 202616.6916.8316.6416.8316.830.54%51,268
Jul 8, 202616.7616.7816.7316.7416.74-0.81%80,011
Jul 7, 202616.9416.9816.8716.8816.880.22%80,591
Jul 6, 202616.7816.8516.7316.8416.840.53%97,206
Jul 2, 202616.6316.7516.6316.7516.750.93%75,044
Jul 1, 202616.5016.6516.5016.6016.600.58%63,612
Jun 30, 202616.4716.5416.4116.5016.500.26%51,340
Jun 29, 202616.3316.4616.3016.4616.461.47%60,132
Jun 26, 202616.1616.3416.1516.2216.220.19%73,188
Jun 25, 202616.3116.3116.1316.1916.19-0.43%79,574
Jun 24, 202616.3416.3616.2016.2616.26-0.49%61,590
Jun 23, 202616.2816.3716.2616.3416.34-0.25%37,417
Jun 22, 202616.4816.5116.3616.3816.38-0.61%101,591
Jun 18, 202616.5816.5816.4016.4816.480.24%89,303