EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
14.38
+0.01 (0.07%)
At close: Aug 15, 2025, 4:00 PM
14.38
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.44 | 14.44 | 14.35 | 14.38 | 14.38 | 0.07% | 41,210 |
| Aug 14, 2025 | 14.31 | 14.38 | 14.28 | 14.37 | 14.37 | 0.34% | 40,597 |
| Aug 13, 2025 | 14.36 | 14.41 | 14.29 | 14.32 | 14.32 | 0.01% | 184,964 |
| Aug 12, 2025 | 14.25 | 14.32 | 14.19 | 14.32 | 14.32 | 0.99% | 51,272 |
| Aug 11, 2025 | 14.19 | 14.24 | 14.14 | 14.18 | 14.18 | 0.14% | 85,277 |
| Aug 8, 2025 | 14.05 | 14.19 | 14.05 | 14.16 | 14.16 | 0.71% | 59,420 |
| Aug 7, 2025 | 14.15 | 14.15 | 14.00 | 14.06 | 14.06 | -0.35% | 67,224 |
| Aug 6, 2025 | 14.03 | 14.13 | 14.00 | 14.11 | 14.11 | 0.64% | 52,762 |
| Aug 5, 2025 | 14.07 | 14.09 | 13.98 | 14.02 | 14.02 | -0.28% | 65,845 |
| Aug 4, 2025 | 13.94 | 14.06 | 13.94 | 14.06 | 14.06 | 1.81% | 47,775 |
| Aug 1, 2025 | 13.89 | 13.91 | 13.80 | 13.81 | 13.81 | -1.64% | 91,858 |
| Jul 31, 2025 | 14.22 | 14.22 | 14.01 | 14.04 | 14.04 | -0.57% | 102,582 |
| Jul 30, 2025 | 14.15 | 14.15 | 14.04 | 14.12 | 14.12 | 0.04% | 42,264 |
| Jul 29, 2025 | 14.15 | 14.17 | 14.10 | 14.12 | 14.12 | -0.11% | 32,051 |
| Jul 28, 2025 | 14.13 | 14.18 | 14.12 | 14.13 | 14.13 | -0.07% | 80,336 |
| Jul 25, 2025 | 14.09 | 14.16 | 14.09 | 14.14 | 14.14 | 0.64% | 45,211 |
| Jul 24, 2025 | 14.08 | 14.11 | 14.04 | 14.05 | 14.05 | -0.43% | 102,495 |
| Jul 23, 2025 | 13.99 | 14.11 | 13.96 | 14.11 | 14.11 | 1.58% | 33,224 |
| Jul 22, 2025 | 13.90 | 13.93 | 13.88 | 13.89 | 13.89 | -0.34% | 36,151 |
| Jul 21, 2025 | 13.95 | 14.00 | 13.94 | 13.94 | 13.94 | 0.12% | 89,025 |
| Jul 18, 2025 | 14.00 | 14.00 | 13.88 | 13.92 | 13.92 | - | 50,306 |
| Jul 17, 2025 | 13.86 | 13.96 | 13.86 | 13.92 | 13.92 | 0.14% | 111,954 |
| Jul 16, 2025 | 13.84 | 13.90 | 13.76 | 13.90 | 13.90 | 0.72% | 64,076 |
| Jul 15, 2025 | 13.87 | 13.90 | 13.76 | 13.80 | 13.80 | -0.36% | 158,841 |
| Jul 14, 2025 | 13.84 | 13.87 | 13.81 | 13.85 | 13.85 | - | 83,274 |
| Jul 11, 2025 | 13.84 | 13.85 | 13.78 | 13.85 | 13.85 | -0.07% | 82,889 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.84 | 13.86 | 13.86 | 0.29% | 319,983 |
| Jul 9, 2025 | 13.78 | 13.83 | 13.78 | 13.82 | 13.82 | 0.58% | 23,627 |
| Jul 8, 2025 | 13.78 | 13.81 | 13.73 | 13.74 | 13.74 | -0.42% | 102,809 |
| Jul 7, 2025 | 13.85 | 13.85 | 13.74 | 13.80 | 13.80 | -0.81% | 80,315 |
| Jul 3, 2025 | 13.85 | 13.91 | 13.83 | 13.91 | 13.91 | 1.09% | 60,668 |
| Jul 2, 2025 | 13.75 | 13.78 | 13.72 | 13.76 | 13.76 | 0.15% | 131,211 |
| Jul 1, 2025 | 13.73 | 13.74 | 13.69 | 13.74 | 13.74 | -0.10% | 122,614 |
| Jun 30, 2025 | 13.74 | 13.77 | 13.70 | 13.75 | 13.75 | 0.54% | 36,964 |
| Jun 27, 2025 | 13.64 | 13.69 | 13.58 | 13.68 | 13.68 | 0.66% | 61,712 |
| Jun 26, 2025 | 13.56 | 13.63 | 13.54 | 13.59 | 13.59 | 0.44% | 51,270 |
| Jun 25, 2025 | 13.55 | 13.55 | 13.50 | 13.53 | 13.53 | 0.15% | 41,733 |
| Jun 24, 2025 | 13.46 | 13.56 | 13.46 | 13.51 | 13.51 | 0.75% | 114,688 |
| Jun 23, 2025 | 13.25 | 13.41 | 13.21 | 13.41 | 13.41 | 1.36% | 118,466 |
| Jun 20, 2025 | 13.40 | 13.40 | 13.22 | 13.23 | 13.23 | -0.68% | 56,100 |
| Jun 18, 2025 | 13.36 | 13.41 | 13.29 | 13.32 | 13.32 | 0.05% | 63,374 |
| Jun 17, 2025 | 13.39 | 13.42 | 13.31 | 13.31 | 13.31 | -0.86% | 62,662 |
| Jun 16, 2025 | 13.43 | 13.48 | 13.40 | 13.43 | 13.43 | 0.83% | 82,456 |
| Jun 13, 2025 | 13.35 | 13.43 | 13.32 | 13.32 | 13.32 | -1.11% | 165,980 |
| Jun 12, 2025 | 13.38 | 13.47 | 13.38 | 13.47 | 13.47 | 0.60% | 89,622 |
| Jun 11, 2025 | 13.44 | 13.45 | 13.33 | 13.39 | 13.39 | -0.30% | 114,531 |
| Jun 10, 2025 | 13.30 | 13.43 | 13.29 | 13.43 | 13.43 | 1.13% | 50,105 |
| Jun 9, 2025 | 13.24 | 13.29 | 13.21 | 13.28 | 13.28 | 0.76% | 43,530 |
| Jun 6, 2025 | 13.18 | 13.25 | 13.18 | 13.18 | 13.18 | 0.61% | 57,954 |
| Jun 5, 2025 | 13.25 | 13.25 | 13.03 | 13.10 | 13.10 | -0.83% | 116,045 |