Get the Stockscreener App
15.31
0.86%
0.13
After Hours:
15.31
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 October 20, 2025, is $15.31.
- Ea Bridgeway Blue Chip Etf all-time high stock price is $15.34, occurred on October 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 85.35% to $15.31 now.
- The 52-week high stock price for BBLU is $15.34, representing a 0.20% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BBLU is $11.01, indicating a -28.09% 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 |
|---|---|---|---|---|---|
| Oct 20, 2025 | $15.31 | $15.20 | $0.11 | 69,309.0 | +0.86% |
| Oct 17, 2025 | $15.18 | $15.04 | $0.14 | 27,509.0 | +0.53% |
| Oct 16, 2025 | $15.28 | $15.06 | $0.22 | 35,361.0 | -0.71% |
| Oct 15, 2025 | $15.34 | $15.11 | $0.23 | 29,646.0 | +0.78% |
| Oct 14, 2025 | $15.17 | $14.90 | $0.27 | 54,494.0 | +0.20% |
| Oct 13, 2025 | $15.11 | $15.01 | $0.0988 | 65,726.0 | +1.21% |
| Oct 10, 2025 | $15.30 | $14.88 | $0.42 | 108,485.0 | -2.49% |
| Oct 09, 2025 | $15.28 | $15.20 | $0.08 | 96,903.0 | -0.07% |
| Oct 08, 2025 | $15.27 | $15.18 | $0.095 | 45,865.0 | +0.53% |
| Oct 07, 2025 | $15.22 | $15.12 | $0.10 | 352,265.0 | +0.26% |
| Oct 06, 2025 | $15.20 | $15.13 | $0.07 | 67,554.0 | +0.71% |
| Oct 03, 2025 | $15.13 | $15.03 | $0.0923 | 47,995.0 | -0.24% |
| Oct 02, 2025 | $15.12 | $15.03 | $0.09 | 50,921.0 | -0.12% |
| Oct 01, 2025 | $15.11 | $14.95 | $0.155 | 63,521.0 | +0.46% |
| Sep 30, 2025 | $15.03 | $14.88 | $0.15 | 73,727.0 | +0.93% |
| Sep 29, 2025 | $14.96 | $14.88 | $0.075 | 40,496.0 | -0.16% |
| Sep 26, 2025 | $14.94 | $14.85 | $0.0899 | 41,091.0 | +0.09% |
| Sep 25, 2025 | $14.93 | $14.85 | $0.0803 | 30,116.0 | -0.33% |
| Sep 24, 2025 | $15.04 | $14.94 | $0.105 | 40,656.0 | -0.40% |
| Sep 23, 2025 | $15.10 | $14.96 | $0.136 | 17,148.0 | -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 |
|---|---|---|---|---|---|
| Oct, 2025 | $15.34 | $14.88 | $0.46 | 1,184,863.0 | +1.87% |
| 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% |
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% |
0.74%
Cap:
|
Volume (24h):