Skip to main content
EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
15.12
-0.16 (-1.01%)
Mar 5, 2026, 11:14 AM EST - Market open

BBLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.2215.2415.2015.16--0.75%11,923
Mar 4, 202615.1815.2915.1515.2815.280.56%135,934
Mar 3, 202615.0415.2114.9515.1915.19-0.20%166,586
Mar 2, 202615.1615.2915.1415.2215.22-0.33%138,709
Feb 27, 202615.0915.2715.0815.2715.270.79%184,561
Feb 26, 202615.2515.2515.1015.1515.15-0.72%76,276
Feb 25, 202615.2015.2615.2015.2615.260.93%133,776
Feb 24, 202615.0615.1515.0415.1215.120.53%130,376
Feb 23, 202615.1715.2315.0215.0415.04-1.14%136,578
Feb 20, 202615.1115.2315.1115.2115.210.28%126,660
Feb 19, 202615.1515.2415.1415.1715.17-0.33%128,389
Feb 18, 202615.2015.2615.1615.2215.220.20%188,254
Feb 17, 202615.1715.2115.0615.1915.190.07%150,355
Feb 13, 202615.1715.2715.1415.1815.180.07%124,902
Feb 12, 202615.4115.4115.1715.1715.17-1.56%187,464
Feb 11, 202615.4815.5015.3915.4115.41-0.06%113,877
Feb 10, 202615.5115.5615.4215.4215.42-0.64%143,262
Feb 9, 202615.4415.5515.4415.5215.520.42%166,331
Feb 6, 202615.2315.4715.2315.4615.461.88%100,806
Feb 5, 202615.2615.2915.1215.1715.17-1.17%204,334
Feb 4, 202615.4415.4415.2615.3515.35-0.71%132,508
Feb 3, 202615.5115.5615.3615.4615.46-276,501
Feb 2, 202615.3115.5015.3015.4615.460.72%135,980
Jan 30, 202615.2615.3715.2615.3515.350.07%253,391
Jan 29, 202615.3715.3715.1715.3415.340.39%74,275
Jan 28, 202615.3615.3615.2415.2815.28-0.39%98,722
Jan 27, 202615.3315.3415.2915.3415.34-122,021
Jan 26, 202615.3115.3915.3115.3415.340.13%88,940
Jan 23, 202615.2915.3315.2615.3215.320.39%115,136
Jan 22, 202615.2815.3215.2415.2615.260.33%103,010
Jan 21, 202615.0815.2615.0615.2115.211.00%84,998
Jan 20, 202615.1015.1915.0515.0615.06-1.57%115,078
Jan 16, 202615.3415.3415.2715.3015.30-0.05%128,706
Jan 15, 202615.4215.4215.2815.3115.31-0.25%80,658
Jan 14, 202615.3515.3515.2515.3515.35-0.52%143,159
Jan 13, 202615.4615.4615.3715.4315.43-0.16%99,882
Jan 12, 202615.3615.4715.3315.4515.450.26%92,015
Jan 9, 202615.3615.4315.3215.4115.410.48%81,717
Jan 8, 202615.3015.3515.2815.3415.340.44%115,353
Jan 7, 202615.3415.3815.2715.2715.27-0.59%113,568
Jan 6, 202615.2915.3615.2915.3615.360.26%86,135
Jan 5, 202615.3115.3615.3115.3215.320.59%217,474
Jan 2, 202615.3115.3115.1715.2315.23-0.20%146,728
Dec 31, 202515.3415.3515.2615.2615.26-0.65%83,875
Dec 30, 202515.3815.3915.3515.3615.36-0.13%93,897
Dec 29, 202515.4115.4115.3415.3815.38-0.39%50,676
Dec 26, 202515.4615.4615.4015.4415.44-0.03%53,003
Dec 24, 202515.3715.4515.3715.4515.440.42%64,657
Dec 23, 202515.2915.3815.2915.3815.380.52%83,675
Dec 22, 202515.2915.3315.2715.3015.300.39%87,083
Dec 19, 202515.1415.2515.1415.2415.241.20%81,637
Dec 18, 202515.1015.1815.0615.0615.060.33%129,155
Dec 17, 202515.2015.2015.0015.0115.01-0.79%121,570
Dec 16, 202515.1915.1915.0815.1315.13-1.75%80,672
Dec 15, 202515.4615.4815.3815.4015.21-0.13%107,657
Dec 12, 202515.4715.4915.3415.4215.23-0.77%84,907
Dec 11, 202515.4215.5415.3415.5415.350.37%86,040
Dec 10, 202515.4115.5115.3615.4815.290.80%57,677
Dec 9, 202515.3315.4615.3315.3615.17-0.26%175,158
Dec 8, 202515.4515.4915.3815.4015.21-0.42%104,760
Dec 5, 202515.4815.5415.4615.4715.27-0.03%49,279
Dec 4, 202515.5015.5015.4015.4715.280.26%56,550
Dec 3, 202515.3115.4815.3115.4315.240.65%96,785
Dec 2, 202515.3715.4215.3215.3315.14-0.13%108,723
Dec 1, 202515.3715.4415.3515.3515.16-0.86%315,415
Nov 28, 202515.4015.4915.4015.4815.290.54%30,570
Nov 26, 202515.3115.4415.3115.4015.210.76%78,852
Nov 25, 202515.1615.2915.0715.2815.091.02%85,369
Nov 24, 202515.0015.1615.0015.1314.941.29%63,071
Nov 21, 202514.8815.0514.8114.9414.750.48%86,723
Nov 20, 202515.2415.3314.8614.8714.68-1.24%151,769
Nov 19, 202515.0515.1614.9915.0514.870.09%98,345
Nov 18, 202515.0815.1514.9615.0414.85-0.79%82,286
Nov 17, 202515.2215.3115.1015.1614.97-0.71%53,691
Nov 14, 202515.1615.3415.1215.2715.08-0.27%59,098
Nov 13, 202515.4815.4815.2715.3115.12-1.54%110,310
Nov 12, 202515.5615.5615.4915.5515.360.45%53,494
Nov 11, 202515.3915.4915.3515.4815.290.39%48,665
Nov 10, 202515.3415.4215.2915.4215.231.45%110,196
Nov 7, 202515.1815.2015.0015.2015.01-0.13%81,809
Nov 6, 202515.3115.3215.1615.2215.03-0.65%83,552
Nov 5, 202515.2715.4215.2715.3215.13-0.07%80,848
Nov 4, 202515.3115.4115.2815.3315.14-0.65%88,934
Nov 3, 202515.5315.5315.4015.4315.24-0.42%618,714
Oct 31, 202515.5315.5315.4015.5015.300.29%97,764
Oct 30, 202515.5215.5515.4415.4515.26-0.71%71,968
Oct 29, 202515.6315.6515.5315.5615.37-0.45%96,278
Oct 28, 202515.6015.6615.5815.6315.440.35%59,728
Oct 27, 202515.5315.5815.4915.5815.380.95%53,312
Oct 24, 202515.3815.4615.3815.4315.241.25%271,257
Oct 23, 202515.1615.2915.1615.2415.050.20%59,708
Oct 22, 202515.3015.3015.1215.2115.02-0.59%68,129
Oct 21, 202515.2915.3515.2915.3015.11-0.07%62,807
Oct 20, 202515.2415.3115.2015.3115.120.86%69,309
Oct 17, 202515.0815.1815.0415.1814.990.53%27,511
Oct 16, 202515.2415.2815.0615.1014.91-0.71%35,362
Oct 15, 202515.1715.3415.1115.2115.020.78%29,646
Oct 14, 202514.9715.1714.9015.0914.900.20%54,514
Oct 13, 202515.0115.1115.0115.0614.871.21%65,726
Oct 10, 202515.3015.3014.8814.8814.70-2.49%108,542