EA Bridgeway Blue Chip ETF (BBLU)

BBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.68	13.69	13.59	13.63	-	0.29%	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
Jun 4, 2025	13.25	13.26	13.19	13.21	13.21	0.30%	35,634
Jun 3, 2025	13.08	13.22	13.08	13.17	13.17	0.53%	71,333
Jun 2, 2025	12.99	13.10	12.95	13.10	13.10	0.54%	81,721
May 30, 2025	13.05	13.08	12.93	13.03	13.03	-0.23%	69,587
May 29, 2025	13.12	13.12	12.96	13.06	13.06	0.46%	65,204
May 28, 2025	13.05	13.10	12.95	13.00	13.00	-0.15%	82,429
May 27, 2025	12.92	13.05	12.91	13.02	13.02	1.68%	58,118
May 23, 2025	12.77	12.85	12.71	12.81	12.81	-0.74%	31,228
May 22, 2025	12.89	12.96	12.87	12.90	12.90	-0.08%	48,363
May 21, 2025	13.03	13.09	12.87	12.91	12.91	-1.22%	49,288
May 20, 2025	13.05	13.12	13.04	13.07	13.07	-0.40%	48,220
May 19, 2025	12.97	13.14	12.97	13.12	13.12	0.17%	59,211
May 16, 2025	13.07	13.11	13.01	13.10	13.10	0.69%	39,028
May 15, 2025	12.94	13.03	12.92	13.01	13.01	0.23%	32,084
May 14, 2025	13.02	13.02	12.93	12.98	12.98	0.23%	87,477
May 13, 2025	12.90	13.01	12.90	12.95	12.95	-	128,479
May 12, 2025	12.95	12.95	12.83	12.95	12.95	3.25%	57,896
May 9, 2025	12.57	12.62	12.53	12.54	12.54	0.10%	31,245
May 8, 2025	12.56	12.67	12.51	12.53	12.53	0.21%	43,071
May 7, 2025	12.48	12.53	12.42	12.50	12.50	0.58%	26,875
May 6, 2025	12.44	12.52	12.41	12.43	12.43	-0.94%	48,874
May 5, 2025	12.56	12.61	12.50	12.55	12.55	-0.52%	82,480
May 2, 2025	12.55	12.66	12.54	12.62	12.62	1.91%	32,686
May 1, 2025	12.49	12.52	12.38	12.38	12.38	-0.56%	92,521
Apr 30, 2025	12.31	12.45	12.19	12.45	12.45	0.40%	74,929
Apr 29, 2025	12.33	12.45	12.30	12.40	12.40	0.21%	48,232
Apr 28, 2025	12.38	12.42	12.24	12.37	12.37	0.03%	145,143
Apr 25, 2025	12.25	12.37	12.19	12.37	12.37	0.73%	38,708
Apr 24, 2025	12.06	12.28	12.04	12.28	12.28	1.61%	122,720
Apr 23, 2025	12.18	12.27	12.04	12.09	12.09	1.55%	39,766
Apr 22, 2025	11.76	11.93	11.73	11.90	11.90	2.23%	69,285
Apr 21, 2025	11.80	11.80	11.55	11.64	11.64	-2.43%	95,049
Apr 17, 2025	11.88	12.01	11.86	11.93	11.93	0.34%	55,268
Apr 16, 2025	12.03	12.07	11.77	11.89	11.89	-2.02%	134,978

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.