Get the Stockscreener App
15.42
0.77%
-0.12
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 December 12, 2025, is $15.42.
- 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 86.68% to $15.42 now.
- The 52-week high stock price for BBLU is $15.66, representing a 1.56% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BBLU is $11.01, indicating a -28.60% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $15.49 | $15.34 | $0.1506 | 84,341.0 | -0.77% |
| Dec 11, 2025 | $15.54 | $15.34 | $0.1999 | 86,040.0 | +0.37% |
| Dec 10, 2025 | $15.51 | $15.36 | $0.15 | 57,327.0 | +0.80% |
| Dec 09, 2025 | $15.46 | $15.33 | $0.13 | 174,910.0 | -0.26% |
| Dec 08, 2025 | $15.49 | $15.38 | $0.1058 | 104,759.0 | -0.42% |
| Dec 05, 2025 | $15.54 | $15.46 | $0.0801 | 49,279.0 | -0.03% |
| Dec 04, 2025 | $15.50 | $15.40 | $0.1043 | 56,449.0 | +0.26% |
| Dec 03, 2025 | $15.48 | $15.31 | $0.17 | 96,785.0 | +0.65% |
| Dec 02, 2025 | $15.42 | $15.31 | $0.105 | 108,723.0 | -0.13% |
| Dec 01, 2025 | $15.44 | $15.35 | $0.09 | 314,994.0 | -0.86% |
| Nov 28, 2025 | $15.48 | $15.40 | $0.085 | 30,568.0 | +0.54% |
| Nov 26, 2025 | $15.44 | $15.31 | $0.13 | 78,722.0 | +0.76% |
| Nov 25, 2025 | $15.29 | $15.07 | $0.222 | 85,368.0 | +1.02% |
| Nov 24, 2025 | $15.16 | $15.00 | $0.16 | 63,071.0 | +1.28% |
| Nov 21, 2025 | $15.05 | $14.81 | $0.24 | 86,722.0 | +0.48% |
| Nov 20, 2025 | $15.33 | $14.86 | $0.4679 | 151,561.0 | -1.24% |
| Nov 19, 2025 | $15.16 | $14.99 | $0.1744 | 98,341.0 | +0.09% |
| Nov 18, 2025 | $15.15 | $14.96 | $0.1892 | 81,741.0 | -0.79% |
| Nov 17, 2025 | $15.31 | $15.10 | $0.21 | 53,688.0 | -0.71% |
| Nov 14, 2025 | $15.34 | $15.12 | $0.2248 | 58,933.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $15.54 | $15.31 | $0.2301 | 1,217,948.0 | -0.41% |
| 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% |
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% |
0.33%
Cap:
|
Volume (24h):