Get the Stockscreener App
16.66
0.15%
0.03
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 May 27, 2026, is $16.66.
- Ea Bridgeway Blue Chip Etf all-time high stock price is $16.70, occurred on May 22, 2026.
- 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 101.69% to $16.66 now.
- The 52-week high stock price for BBLU is $16.70, representing a 0.21% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for BBLU is $12.93, indicating a -22.39% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $16.66 | $16.61 | $0.05 | 5,910.0 | +0.15% |
| May 26, 2026 | $16.69 | $16.57 | $0.12 | 113,245.0 | +0.08% |
| May 22, 2026 | $16.70 | $16.61 | $0.09 | 96,176.0 | +0.54% |
| May 21, 2026 | $16.55 | $16.39 | $0.16 | 198,255.0 | +0.53% |
| May 20, 2026 | $16.47 | $16.34 | $0.1265 | 33,912.0 | +0.61% |
| May 19, 2026 | $16.41 | $16.32 | $0.0899 | 111,423.0 | -0.52% |
| May 18, 2026 | $16.43 | $16.30 | $0.125 | 91,861.0 | +0.52% |
| May 15, 2026 | $16.45 | $16.34 | $0.11 | 82,696.0 | -1.03% |
| May 14, 2026 | $16.55 | $16.37 | $0.18 | 136,799.0 | +1.10% |
| May 13, 2026 | $16.35 | $16.22 | $0.13 | 267,799.0 | +0.25% |
| May 12, 2026 | $16.29 | $16.17 | $0.12 | 84,391.0 | +0.49% |
| May 11, 2026 | $16.27 | $16.21 | $0.06 | 113,758.0 | -0.31% |
| May 08, 2026 | $16.26 | $16.18 | $0.075 | 80,024.0 | +0.68% |
| May 07, 2026 | $16.21 | $16.09 | $0.125 | 56,550.0 | -0.19% |
| May 06, 2026 | $16.18 | $16.04 | $0.14 | 71,338.0 | +1.62% |
| May 05, 2026 | $15.97 | $15.90 | $0.065 | 68,025.0 | +0.20% |
| May 04, 2026 | $15.96 | $15.86 | $0.10 | 97,458.0 | -0.50% |
| May 01, 2026 | $16.05 | $15.97 | $0.08 | 65,431.0 | +0.19% |
| Apr 30, 2026 | $15.95 | $15.75 | $0.20 | 70,265.0 | +1.27% |
| Apr 29, 2026 | $15.77 | $15.65 | $0.115 | 98,559.0 | +0.45% |
| Apr 28, 2026 | $15.71 | $15.66 | $0.0499 | 62,115.0 | -0.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.70 | $15.86 | $0.835 | 1,775,051.0 | +4.49% |
| Apr, 2026 | $15.95 | $14.62 | $1.33 | 1,787,243.0 | +7.99% |
| Mar, 2026 | $15.29 | $14.34 | $0.9502 | 2,408,533.0 | -3.34% |
| Feb, 2026 | $15.56 | $15.02 | $0.54 | 2,839,746.0 | -0.52% |
| Jan, 2026 | $15.47 | $15.05 | $0.4189 | 2,358,290.0 | +0.59% |
Ea Bridgeway Blue Chip Etf Stock (BBLU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.54 | $15.00 | $0.5357 | 2,086,996.0 | -0.79% |
| Nov, 2025 | $15.56 | $14.81 | $0.75 | 2,064,777.0 | -0.08% |
| Oct, 2025 | $15.66 | $14.88 | $0.78 | 1,955,418.0 | +3.10% |
| Sep, 2025 | $15.10 | $14.19 | $0.906 | 1,267,109.0 | +4.69% |
| Aug, 2025 | $14.45 | $13.80 | $0.65 | 1,209,452.0 | +2.25% |
| Jul, 2025 | $14.22 | $13.69 | $0.53 | 1,928,720.0 | +2.08% |
| 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% |
0.73%
0.09%
Cap:
|
Volume (24h):