Skip to main content
EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
15.46
-0.01 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

BBLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4815.5415.4615.4715.46-0.03%49,279
Dec 4, 202515.5015.5015.4015.4715.470.26%56,549
Dec 3, 202515.3115.4815.3115.4315.430.65%96,782
Dec 2, 202515.3715.4215.3215.3315.33-0.13%108,723
Dec 1, 202515.3715.4415.3515.3515.35-0.86%315,410
Nov 28, 202515.4015.4915.4015.4815.480.54%30,518
Nov 26, 202515.3115.4415.3115.4015.400.76%78,852
Nov 25, 202515.1615.2915.0715.2815.281.02%85,368
Nov 24, 202515.0015.1615.0015.1315.131.29%63,071
Nov 21, 202514.8815.0514.8114.9414.940.48%86,722
Nov 20, 202515.2415.3314.8614.8714.87-1.24%151,769
Nov 19, 202515.0515.1614.9915.0515.050.09%98,345
Nov 18, 202515.0815.1514.9615.0415.04-0.79%82,286
Nov 17, 202515.2215.3115.1015.1615.16-0.71%53,691
Nov 14, 202515.1615.3415.1215.2715.27-0.27%59,098
Nov 13, 202515.4815.4815.2715.3115.31-1.54%110,310
Nov 12, 202515.5615.5615.4915.5515.550.45%53,494
Nov 11, 202515.3915.4915.3515.4815.480.39%48,665
Nov 10, 202515.3415.4215.2915.4215.421.45%110,196
Nov 7, 202515.1815.2015.0015.2015.20-0.13%81,809
Nov 6, 202515.3115.3215.1615.2215.22-0.65%83,552
Nov 5, 202515.2715.4215.2715.3215.32-0.07%80,848
Nov 4, 202515.3115.4115.2815.3315.33-0.65%88,934
Nov 3, 202515.5315.5315.4015.4315.43-0.42%618,714
Oct 31, 202515.5315.5315.4015.5015.500.29%97,764
Oct 30, 202515.5215.5515.4415.4515.45-0.71%71,968
Oct 29, 202515.6315.6515.5315.5615.56-0.45%96,278
Oct 28, 202515.6015.6615.5815.6315.630.35%59,728
Oct 27, 202515.5315.5815.4915.5815.580.95%53,312
Oct 24, 202515.3815.4615.3815.4315.431.25%271,257
Oct 23, 202515.1615.2915.1615.2415.240.20%59,708
Oct 22, 202515.3015.3015.1215.2115.21-0.59%68,129
Oct 21, 202515.2915.3515.2915.3015.30-0.07%62,807
Oct 20, 202515.2415.3115.2015.3115.310.86%69,309
Oct 17, 202515.0815.1815.0415.1815.180.53%27,511
Oct 16, 202515.2415.2815.0615.1015.10-0.71%35,362
Oct 15, 202515.1715.3415.1115.2115.210.78%29,646
Oct 14, 202514.9715.1714.9015.0915.090.20%54,514
Oct 13, 202515.0115.1115.0115.0615.061.21%65,726
Oct 10, 202515.3015.3014.8814.8814.88-2.49%108,542
Oct 9, 202515.2815.2815.2015.2615.26-0.07%96,903
Oct 8, 202515.2315.2715.1815.2715.270.53%45,865
Oct 7, 202515.2215.2215.1215.1915.190.26%352,365
Oct 6, 202515.2015.2015.1315.1515.150.71%67,554
Oct 3, 202515.0815.1315.0415.0415.04-0.25%47,995
Oct 2, 202515.1215.1215.0315.0815.08-0.12%50,921
Oct 1, 202514.9615.1114.9515.1015.100.46%63,522
Sep 30, 202514.8815.0314.8815.0315.030.93%73,732
Sep 29, 202514.9314.9614.8914.8914.89-0.16%40,508
Sep 26, 202514.9214.9414.8514.9114.910.09%41,103
Sep 25, 202514.8914.9314.8514.9014.90-0.33%30,191
Sep 24, 202515.0415.0414.9414.9514.95-0.40%40,896
Sep 23, 202515.0815.1014.9615.0115.01-0.33%17,150
Sep 22, 202514.9815.0914.9815.0615.060.13%61,396
Sep 19, 202514.9615.0514.9615.0415.040.60%21,208
Sep 18, 202514.9715.0114.9114.9514.95-0.11%52,730
Sep 17, 202514.9714.9814.8814.9714.97-0.09%32,202
Sep 16, 202514.9814.9914.9214.9814.980.13%45,977
Sep 15, 202514.9314.9614.9014.9614.960.61%50,654
Sep 12, 202514.8814.8914.8414.8714.870.13%38,403
Sep 11, 202514.8614.9014.8114.8514.850.07%33,927
Sep 10, 202514.6914.8614.6914.8414.841.71%137,424
Sep 9, 202514.4814.6014.4714.5914.590.69%269,932
Sep 8, 202514.4314.5114.4314.4914.490.28%47,978
Sep 5, 202514.5914.5914.3614.4514.45-0.34%49,939
Sep 4, 202514.4214.5014.3914.5014.501.00%60,912
Sep 3, 202514.3414.3814.3014.3614.360.54%44,212
Sep 2, 202514.2014.3114.1914.2814.28-0.52%77,983
Aug 29, 202514.4414.4414.3114.3614.36-0.66%36,895
Aug 28, 202514.4314.4514.3814.4514.450.56%38,598
Aug 27, 202514.3514.4114.3514.3714.37-0.14%33,437
Aug 26, 202514.2914.3914.2914.3914.390.98%22,581
Aug 25, 202514.2814.3314.2514.2514.25-0.49%47,169
Aug 22, 202514.2014.3714.2014.3214.321.27%56,453
Aug 21, 202514.1714.2214.1414.1414.14-0.63%49,347
Aug 20, 202514.2414.2414.0814.2314.23-34,473
Aug 19, 202514.3614.3614.2014.2314.23-0.98%35,917
Aug 18, 202514.3414.3714.3314.3714.37-0.06%67,148
Aug 15, 202514.4414.4414.3514.3814.380.07%41,210
Aug 14, 202514.3114.3814.2814.3714.370.34%40,597
Aug 13, 202514.3614.4114.2914.3214.320.01%184,964
Aug 12, 202514.2514.3214.1914.3214.320.99%51,272
Aug 11, 202514.1914.2414.1414.1814.180.14%85,277
Aug 8, 202514.0514.1914.0514.1614.160.71%59,420
Aug 7, 202514.1514.1514.0014.0614.06-0.35%67,224
Aug 6, 202514.0314.1314.0014.1114.110.64%52,762
Aug 5, 202514.0714.0913.9814.0214.02-0.28%65,845
Aug 4, 202513.9414.0613.9414.0614.061.81%47,775
Aug 1, 202513.8913.9113.8013.8113.81-1.64%91,858
Jul 31, 202514.2214.2214.0114.0414.04-0.57%102,582
Jul 30, 202514.1514.1514.0414.1214.120.04%42,264
Jul 29, 202514.1514.1714.1014.1214.12-0.11%32,051
Jul 28, 202514.1314.1814.1214.1314.13-0.07%80,336
Jul 25, 202514.0914.1614.0914.1414.140.64%45,211
Jul 24, 202514.0814.1114.0414.0514.05-0.43%102,495
Jul 23, 202513.9914.1113.9614.1114.111.58%33,224
Jul 22, 202513.9013.9313.8813.8913.89-0.34%36,151
Jul 21, 202513.9514.0013.9413.9413.940.12%89,025
Jul 18, 202514.0014.0013.8813.9213.92-50,306
Jul 17, 202513.8613.9613.8613.9213.920.14%111,954