Get the Stockscreener App
15.20
0.49%
-0.075
After Hours:
15.19
-0.010
-0.07%
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 March 05, 2026, is $15.20.
- Ea Bridgeway Blue Chip Etf all-time high stock price is $15.66, occurred on October 28, 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 84.02% to $15.20 now.
- The 52-week high stock price for BBLU is $15.66, representing a 3.03% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BBLU is $11.01, indicating a -27.57% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $15.24 | $15.06 | $0.175 | 83,477.0 | -0.49% |
| Mar 04, 2026 | $15.29 | $15.14 | $0.1452 | 135,934.0 | +0.56% |
| Mar 03, 2026 | $15.21 | $14.95 | $0.26 | 166,616.0 | -0.20% |
| Mar 02, 2026 | $15.29 | $15.14 | $0.1413 | 138,614.0 | -0.33% |
| Feb 27, 2026 | $15.27 | $15.08 | $0.19 | 184,561.0 | +0.79% |
| Feb 26, 2026 | $15.25 | $15.10 | $0.15 | 76,276.0 | -0.72% |
| Feb 25, 2026 | $15.26 | $15.20 | $0.06 | 134,276.0 | +0.93% |
| Feb 24, 2026 | $15.15 | $15.04 | $0.1099 | 130,397.0 | +0.53% |
| Feb 23, 2026 | $15.23 | $15.02 | $0.21 | 136,578.0 | -1.14% |
| Feb 20, 2026 | $15.23 | $15.11 | $0.12 | 126,664.0 | +0.28% |
| Feb 19, 2026 | $15.24 | $15.13 | $0.105 | 128,414.0 | -0.33% |
| Feb 18, 2026 | $15.26 | $15.16 | $0.0968 | 188,254.0 | +0.20% |
| Feb 17, 2026 | $15.21 | $15.06 | $0.15 | 150,355.0 | +0.07% |
| Feb 13, 2026 | $15.27 | $15.14 | $0.13 | 124,916.0 | +0.07% |
| Feb 12, 2026 | $15.41 | $15.17 | $0.24 | 187,464.0 | -1.56% |
| Feb 11, 2026 | $15.50 | $15.38 | $0.1119 | 113,881.0 | -0.06% |
| Feb 10, 2026 | $15.56 | $15.42 | $0.14 | 143,262.0 | -0.64% |
| Feb 09, 2026 | $15.55 | $15.44 | $0.107 | 166,331.0 | +0.42% |
| Feb 06, 2026 | $15.47 | $15.23 | $0.2398 | 100,806.0 | +1.88% |
| Feb 05, 2026 | $15.29 | $15.12 | $0.1682 | 202,307.0 | -1.17% |
| Feb 04, 2026 | $15.44 | $15.26 | $0.18 | 132,558.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $15.29 | $14.95 | $0.3402 | 608,118.0 | -0.46% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):