Get the Stockscreener App
15.35
0.45%
-0.08
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 November 04, 2025, is $15.35.
- 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 85.84% to $15.35 now.
- The 52-week high stock price for BBLU is $15.66, representing a 2.02% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BBLU is $11.01, indicating a -28.27% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $15.41 | $15.28 | $0.13 | 47,364.0 | -0.45% |
| Nov 03, 2025 | $15.53 | $15.40 | $0.1301 | 618,314.0 | -0.42% |
| Oct 31, 2025 | $15.53 | $15.40 | $0.13 | 97,764.0 | +0.29% |
| Oct 30, 2025 | $15.55 | $15.44 | $0.1056 | 71,761.0 | -0.71% |
| Oct 29, 2025 | $15.65 | $15.53 | $0.1226 | 96,278.0 | -0.45% |
| Oct 28, 2025 | $15.66 | $15.58 | $0.08 | 59,728.0 | +0.35% |
| Oct 27, 2025 | $15.58 | $15.48 | $0.0907 | 52,562.0 | +0.95% |
| Oct 24, 2025 | $15.46 | $15.38 | $0.0762 | 271,133.0 | +1.25% |
| Oct 23, 2025 | $15.29 | $15.16 | $0.133 | 59,702.0 | +0.20% |
| Oct 22, 2025 | $15.30 | $15.12 | $0.18 | 68,129.0 | -0.59% |
| Oct 21, 2025 | $15.35 | $15.29 | $0.06 | 62,807.0 | -0.07% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $15.53 | $15.28 | $0.25 | 665,678.0 | -0.87% |
| 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% |
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% |
0.17%
Cap:
|
Volume (24h):