Get the Stockscreener App
14.14
0.63%
-0.09
After Hours:
14.14
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 August 21, 2025, is $14.14.
- Ea Bridgeway Blue Chip Etf all-time high stock price is $14.44, occurred on August 15, 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 71.19% to $14.14 now.
- The 52-week high stock price for BBLU is $14.44, representing a 2.12% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for BBLU is $11.01, indicating a -22.14% 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 |
|---|---|---|---|---|---|
| Aug 21, 2025 | $14.21 | $14.14 | $0.075 | 49,332.0 | -0.63% |
| Aug 20, 2025 | $14.24 | $14.08 | $0.1608 | 34,470.0 | +0.00% |
| Aug 19, 2025 | $14.36 | $14.20 | $0.165 | 35,917.0 | -0.98% |
| Aug 18, 2025 | $14.37 | $14.33 | $0.0413 | 67,147.0 | -0.06% |
| Aug 15, 2025 | $14.44 | $14.35 | $0.09 | 41,210.0 | +0.07% |
| Aug 14, 2025 | $14.38 | $14.28 | $0.10 | 40,597.0 | +0.34% |
| Aug 13, 2025 | $14.41 | $14.29 | $0.12 | 184,964.0 | +0.01% |
| Aug 12, 2025 | $14.32 | $14.19 | $0.135 | 50,767.0 | +0.99% |
| Aug 11, 2025 | $14.23 | $14.14 | $0.092 | 85,274.0 | +0.14% |
| Aug 08, 2025 | $14.19 | $14.05 | $0.14 | 59,420.0 | +0.71% |
| Aug 07, 2025 | $14.15 | $14.00 | $0.15 | 67,224.0 | -0.35% |
| Aug 06, 2025 | $14.13 | $14.00 | $0.1329 | 52,762.0 | +0.64% |
| Aug 05, 2025 | $14.09 | $13.98 | $0.1097 | 65,701.0 | -0.29% |
| Aug 04, 2025 | $14.06 | $13.94 | $0.12 | 47,773.0 | +1.81% |
| Aug 01, 2025 | $13.91 | $13.80 | $0.11 | 91,908.0 | -1.64% |
| Jul 31, 2025 | $14.22 | $14.01 | $0.21 | 102,398.0 | -0.57% |
| Jul 30, 2025 | $14.15 | $14.04 | $0.115 | 42,264.0 | +0.04% |
| Jul 29, 2025 | $14.16 | $14.10 | $0.065 | 32,051.0 | -0.11% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $14.44 | $13.80 | $0.64 | 1,023,798.0 | +0.71% |
| 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% |
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% |
0.38%
Cap:
|
Volume (24h):