Skip to main content
logo
EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
17.24
-0.08 (-0.46%)
Sep 18, 2026, 4:00 PM EDT - Market closed

BBLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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