Skip to main content
logo
EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
17.64
-0.22 (-1.23%)
Oct 30, 2026, 4:00 PM EDT - Market closed

BBLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.6317.6317.6317.6417.64-1.23%138,751
Oct 29, 202617.8117.8617.7717.8617.860.39%97,447
Oct 28, 202617.7017.7917.6817.7917.790.51%131,891
Oct 27, 202617.6817.7317.6417.7017.700.28%151,481
Oct 26, 202617.6517.7017.6017.6517.650.23%179,370
Oct 23, 202617.6217.6617.5717.6117.61-0.51%111,043
Oct 22, 202617.6217.7317.6217.7017.70-0.39%153,564
Oct 21, 202617.7117.7717.6517.7717.770.28%86,419
Oct 20, 202617.6517.7717.6117.7217.720.74%160,500
Oct 19, 202617.5917.6517.5317.5917.590.11%83,327
Oct 16, 202617.7917.7917.4917.5717.57-0.79%205,170
Oct 15, 202617.6717.7317.6517.7117.710.68%82,789
Oct 14, 202617.6417.6417.5517.5917.59-0.40%119,069
Oct 13, 202617.7117.7117.6617.6617.660.17%95,618
Oct 12, 202617.6317.6717.6217.6317.63-111,631
Oct 9, 202617.5317.6317.5217.6317.630.86%55,003
Oct 8, 202617.4617.4817.4117.4817.480.11%84,382
Oct 7, 202617.4217.4817.4017.4617.46-0.11%63,136
Oct 6, 202617.4017.4817.3517.4817.481.10%85,771
Oct 5, 202617.1817.3317.1817.2917.290.58%60,449
Oct 2, 202617.2217.2417.1517.1917.190.59%85,760
Oct 1, 202617.1517.1617.0117.0917.09-0.12%111,034
Sep 30, 202617.2417.2517.1117.1117.11-0.47%72,978
Sep 29, 202617.2217.2417.1817.1917.19-0.23%109,907
Sep 28, 202617.3317.3417.2317.2317.23-0.98%117,372
Sep 25, 202617.3917.4117.3217.4017.400.17%118,892
Sep 24, 202617.3017.3917.3017.3717.370.29%113,721
Sep 23, 202617.4517.4517.3217.3217.32-0.64%83,833
Sep 22, 202617.5017.5217.4217.4317.43-0.45%93,520
Sep 21, 202617.3217.5417.3217.5117.511.57%161,284
Sep 18, 202617.2717.3217.2017.2417.24-0.46%97,262
Sep 17, 202617.3417.3417.2817.3217.320.70%85,304
Sep 16, 202617.3117.3317.1117.2017.20-0.61%122,101
Sep 15, 202617.3117.3417.2817.3117.31-0.37%130,114
Sep 14, 202617.3417.4217.3217.3717.370.06%136,072
Sep 11, 202617.3717.4017.3217.3617.360.75%102,735
Sep 10, 202617.2617.2917.2117.2317.23-0.58%106,644
Sep 9, 202617.3017.3517.2717.3317.33-0.06%104,717
Sep 8, 202617.3517.3517.3117.3417.34-0.17%71,355
Sep 4, 202617.4817.5117.3617.3717.37-1.03%149,278
Sep 3, 202617.4617.5817.4417.5517.550.92%91,415
Sep 2, 202617.3517.4317.3517.3917.390.43%121,567
Sep 1, 202617.3317.4217.3017.3217.32-0.43%97,409
Aug 31, 202617.3817.4117.3617.3917.39-0.20%62,761
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