Get the Stockscreener App
14.13
0.07%
-0.010
After Hours:
14.15
0.02
+0.14%
Ea Bridgeway Blue Chip Etf Stock (BBLU) Price History
The historical daily chart and data for Ea Bridgeway Blue Chip Etf stock (BBLU), show that the latest closing stock price as of July 28, 2025, is $14.13.
- Ea Bridgeway Blue Chip Etf all-time high stock price is $14.16, occurred on July 25, 2025.
- The lowest Ea Bridgeway Blue Chip Etf stock price recorded was $8.26 on March 15, 2023. Since then, Ea Bridgeway Blue Chip Etf's stock price has risen over 71.07% to $14.13 now.
- The 52-week high stock price for BBLU is $14.16, representing a 0.21% increase from the current share price, occurred on July 25, 2025.
- The 52-week low stock price for BBLU is $11.01, indicating a -22.08% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BBLU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $14.18 | $14.11 | $0.0651 | 80,336.0 | -0.07% |
| Jul 25, 2025 | $14.16 | $14.09 | $0.07 | 45,211.0 | +0.64% |
| Jul 24, 2025 | $14.11 | $14.04 | $0.0698 | 102,209.0 | -0.43% |
| Jul 23, 2025 | $14.11 | $14.05 | $0.055 | 6,676.0 | +1.58% |
| Jul 22, 2025 | $13.93 | $13.88 | $0.053 | 36,151.0 | -0.33% |
| Jul 21, 2025 | $14.00 | $13.94 | $0.0635 | 89,025.0 | +0.12% |
| Jul 18, 2025 | $14.00 | $13.88 | $0.12 | 50,306.0 | +0.00% |
| Jul 17, 2025 | $13.96 | $13.86 | $0.10 | 111,951.0 | +0.14% |
| Jul 16, 2025 | $13.90 | $13.76 | $0.145 | 64,046.0 | +0.72% |
| Jul 15, 2025 | $13.90 | $13.76 | $0.14 | 158,841.0 | -0.36% |
| Jul 14, 2025 | $13.87 | $13.80 | $0.065 | 83,271.0 | +0.00% |
| Jul 11, 2025 | $13.85 | $13.78 | $0.075 | 82,889.0 | -0.07% |
| Jul 10, 2025 | $13.90 | $13.84 | $0.065 | 319,977.0 | +0.29% |
| Jul 09, 2025 | $13.83 | $13.78 | $0.055 | 23,627.0 | +0.58% |
| Jul 08, 2025 | $13.81 | $13.73 | $0.0798 | 102,784.0 | -0.42% |
| Jul 07, 2025 | $13.85 | $13.74 | $0.11 | 80,265.0 | -0.81% |
| Jul 03, 2025 | $13.91 | $13.83 | $0.0833 | 60,668.0 | +1.09% |
| Jul 02, 2025 | $13.78 | $13.72 | $0.0634 | 131,161.0 | +0.15% |
| Jul 01, 2025 | $13.74 | $13.69 | $0.05 | 122,613.0 | -0.10% |
Ea Bridgeway Blue Chip Etf Stock (BBLU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ea Bridgeway Blue Chip Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBLU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ea Bridgeway Blue Chip Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ea Bridgeway Blue Chip Etf Stock (BBLU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $14.18 | $13.69 | $0.4898 | 1,832,343.0 | +2.73% |
| Jun, 2025 | $13.77 | $12.95 | $0.815 | 1,515,579.0 | +5.56% |
| May, 2025 | $13.14 | $12.38 | $0.7589 | 1,214,202.0 | +4.66% |
| Apr, 2025 | $12.82 | $11.01 | $1.81 | 3,194,154.0 | -2.51% |
| Mar, 2025 | $13.50 | $12.45 | $1.05 | 2,151,329.0 | -4.91% |
| Feb, 2025 | $13.72 | $13.17 | $0.55 | 1,283,616.0 | +0.22% |
| Jan, 2025 | $13.56 | $12.81 | $0.746 | 1,666,626.0 | +2.68% |
Ea Bridgeway Blue Chip Etf Stock (BBLU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.59 | $12.89 | $0.70 | 1,567,785.0 | -2.54% |
| Nov, 2024 | $13.43 | $12.59 | $0.8446 | 1,333,847.0 | +5.68% |
| Oct, 2024 | $13.01 | $12.56 | $0.445 | 1,335,314.0 | -0.31% |
| Sep, 2024 | $12.73 | $11.96 | $0.77 | 1,151,217.0 | +2.01% |
| Aug, 2024 | $12.46 | $11.33 | $1.13 | 1,641,011.0 | +2.13% |
| Jul, 2024 | $12.57 | $11.97 | $0.595 | 2,868,085.0 | +1.16% |
| Jun, 2024 | $12.21 | $11.64 | $0.5699 | 1,509,412.0 | +2.99% |
| May, 2024 | $11.80 | $11.18 | $0.62 | 1,838,741.0 | +4.27% |
| Apr, 2024 | $11.69 | $11.09 | $0.60 | 1,993,920.0 | -3.77% |
| Mar, 2024 | $11.72 | $11.20 | $0.52 | 2,157,371.0 | +3.37% |
| Feb, 2024 | $11.34 | $10.66 | $0.675 | 2,525,015.0 | +6.11% |
| Jan, 2024 | $10.80 | $10.27 | $0.53 | 2,645,568.0 | +2.50% |
Ea Bridgeway Blue Chip Etf Stock (BBLU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.53 | $10.06 | $0.47 | 1,030,044.0 | +1.86% |
| Nov, 2023 | $10.23 | $9.44 | $0.79 | 1,414,390.0 | +8.29% |
| Oct, 2023 | $9.82 | $9.22 | $0.60 | 1,075,489.0 | -1.77% |
| Sep, 2023 | $10.11 | $9.47 | $0.64 | 676,313.0 | -4.58% |
| Aug, 2023 | $10.13 | $9.55 | $0.58 | 1,192,363.0 | -0.69% |
| Jul, 2023 | $10.15 | $9.69 | $0.46 | 612,919.0 | +2.75% |
| Jun, 2023 | $9.86 | $9.21 | $0.65 | 746,991.0 | +6.82% |
| May, 2023 | $9.29 | $8.83 | $0.455 | 637,286.0 | +1.66% |
| Apr, 2023 | $9.08 | $8.74 | $0.34 | 470,626.0 | +2.15% |
| Mar, 2023 | $8.87 | $8.26 | $0.61 | 695,427.0 | +0.00% |
0.51%
0.38%
Cap:
|
Volume (24h):