Get the Stockscreener App
17.70
0.28%
0.05
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 27, 2026, is $17.70.
- Ea Bridgeway Blue Chip Etf all-time high stock price is $17.79, occurred on October 16, 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 114.29% to $17.70 now.
- The 52-week high stock price for BBLU is $17.79, representing a 0.51% increase from the current share price, occurred on October 16, 2026.
- The 52-week low stock price for BBLU is $14.34, indicating a -18.98% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ea Bridgeway Blue Chip Etf (BBLU) stock in the beginning of 2025 was $12.97. The stock closed the year at $15.26, a gain of over 17.66% for the year.
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 27, 2026 | $17.73 | $17.64 | $0.0974 | 151,451.0 | +0.28% |
| Oct 26, 2026 | $17.70 | $17.60 | $0.0935 | 179,370.0 | +0.23% |
| Oct 23, 2026 | $17.66 | $17.57 | $0.09 | 111,043.0 | -0.51% |
| Oct 22, 2026 | $17.73 | $17.62 | $0.11 | 153,564.0 | -0.39% |
| Oct 21, 2026 | $17.77 | $17.65 | $0.12 | 86,419.0 | +0.28% |
| Oct 20, 2026 | $17.77 | $17.61 | $0.155 | 160,501.0 | +0.74% |
| Oct 19, 2026 | $17.65 | $17.53 | $0.1184 | 83,328.0 | +0.11% |
| Oct 16, 2026 | $17.79 | $17.49 | $0.2999 | 205,172.0 | -0.79% |
| Oct 15, 2026 | $17.73 | $17.65 | $0.08 | 82,791.0 | +0.68% |
| Oct 14, 2026 | $17.64 | $17.55 | $0.09 | 120,071.0 | -0.40% |
| Oct 13, 2026 | $17.71 | $17.66 | $0.0496 | 95,619.0 | +0.17% |
| Oct 12, 2026 | $17.67 | $17.61 | $0.055 | 111,632.0 | +0.00% |
| Oct 09, 2026 | $17.63 | $17.52 | $0.115 | 55,016.0 | +0.86% |
| Oct 08, 2026 | $17.48 | $17.41 | $0.075 | 84,385.0 | +0.11% |
| Oct 07, 2026 | $17.48 | $17.39 | $0.085 | 63,388.0 | -0.11% |
| Oct 06, 2026 | $17.48 | $17.35 | $0.13 | 85,774.0 | +1.10% |
| Oct 05, 2026 | $17.33 | $17.18 | $0.15 | 60,469.0 | +0.58% |
| Oct 02, 2026 | $17.24 | $17.15 | $0.0902 | 85,762.0 | +0.59% |
| Oct 01, 2026 | $17.16 | $17.01 | $0.15 | 111,036.0 | -0.12% |
| Sep 30, 2026 | $17.25 | $17.11 | $0.14 | 72,980.0 | -0.47% |
| Sep 29, 2026 | $17.24 | $17.18 | $0.0599 | 109,908.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $17.79 | $17.01 | $0.78 | 2,086,791.0 | +3.45% |
| Sep, 2026 | $17.58 | $17.11 | $0.4664 | 2,288,569.0 | -1.61% |
| Aug, 2026 | $17.53 | $16.86 | $0.67 | 1,433,537.0 | +3.39% |
| Jul, 2026 | $16.98 | $16.46 | $0.52 | 1,389,678.0 | +1.94% |
| Jun, 2026 | $16.96 | $16.13 | $0.8301 | 1,595,535.0 | -2.14% |
| May, 2026 | $16.88 | $15.86 | $1.02 | 1,935,120.0 | +5.77% |
| 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% |
0.59%
0.18%
Cap:
|
Volume (24h):