Ea Bridgeway Blue Chip ETF (BBLU) Historical Stock Data
13.29 ↑0.08 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBLU is up 0.02% a day on average. There have been 15 days where Ea Bridgeway Blue Chip ETF closed green and 15 days where BBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.21 | 13.29 | ↑$0.08 (0.61%) | 13.21 | 13.29 | 25.83K |
| 2024-11-21 | 13.16 | 13.21 | ↑$0.05 (0.38%) | 13.09 | 13.24 | 51.47K |
| 2024-11-20 | 13.16 | 13.16 | ↑$0.00 (0.00%) | 13.05 | 13.17 | 59.08K |
| 2024-11-19 | 13.05 | 13.17 | ↑$0.12 (0.92%) | 13.05 | 13.17 | 58.09K |
| 2024-11-18 | 13.08 | 13.11 | ↑$0.03 (0.23%) | 13.08 | 13.15 | 47.72K |
| 2024-11-15 | 13.15 | 13.09 | ↓$0.06 (-0.46%) | 13.04 | 13.15 | 40.95K |
| 2024-11-14 | 13.27 | 13.19 | ↓$0.08 (-0.60%) | 13.18 | 13.29 | 45.34K |
| 2024-11-13 | 13.24 | 13.27 | ↑$0.03 (0.23%) | 13.20 | 13.30 | 55.58K |
| 2024-11-12 | 13.33 | 13.23 | ↓$0.10 (-0.75%) | 13.19 | 13.33 | 20.41K |
| 2024-11-11 | 13.38 | 13.34 | ↓$0.04 (-0.30%) | 13.28 | 13.38 | 25.89K |
| 2024-11-08 | 13.21 | 13.27 | ↑$0.06 (0.45%) | 13.21 | 13.33 | 48.78K |
| 2024-11-07 | 13.15 | 13.18 | ↑$0.03 (0.23%) | 13.15 | 13.22 | 500.08K |
| 2024-11-06 | 13.01 | 13.11 | ↑$0.10 (0.77%) | 13.01 | 13.13 | 92.10K |
| 2024-11-05 | 12.63 | 12.78 | ↑$0.15 (1.19%) | 12.63 | 12.78 | 21.44K |
| 2024-11-04 | 12.66 | 12.60 | ↓$0.06 (-0.47%) | 12.59 | 12.68 | 51.92K |
| 2024-11-01 | 12.76 | 12.72 | ↓$0.04 (-0.31%) | 12.70 | 12.78 | 26.16K |
| 2024-10-31 | 12.81 | 12.67 | ↓$0.14 (-1.09%) | 12.67 | 12.81 | 56.90K |
| 2024-10-30 | 12.85 | 12.84 | ↓$0.01 (-0.08%) | 12.84 | 12.93 | 36.89K |
| 2024-10-29 | 12.88 | 12.92 | ↑$0.04 (0.31%) | 12.88 | 12.93 | 32.69K |
| 2024-10-28 | 12.94 | 12.93 | ↓$0.01 (-0.08%) | 12.92 | 12.95 | 29.24K |
| 2024-10-25 | 12.93 | 12.86 | ↓$0.07 (-0.54%) | 12.86 | 12.99 | 21.59K |
| 2024-10-24 | 12.87 | 12.90 | ↑$0.03 (0.23%) | 12.84 | 12.90 | 60.62K |
| 2024-10-23 | 12.88 | 12.83 | ↓$0.05 (-0.39%) | 12.75 | 12.89 | 65.84K |
| 2024-10-22 | 12.85 | 12.92 | ↑$0.07 (0.54%) | 12.85 | 12.96 | 17.30K |
| 2024-10-21 | 12.97 | 12.92 | ↓$0.05 (-0.39%) | 12.90 | 12.98 | 24.60K |
| 2024-10-18 | 12.98 | 12.97 | ↓$0.01 (-0.08%) | 12.97 | 13.00 | 21.46K |
| 2024-10-17 | 13.00 | 12.94 | ↓$0.06 (-0.46%) | 12.94 | 13.01 | 46K |
| 2024-10-16 | 12.88 | 12.94 | ↑$0.06 (0.47%) | 12.86 | 12.95 | 17.46K |
| 2024-10-15 | 12.96 | 12.89 | ↓$0.07 (-0.54%) | 12.86 | 12.96 | 419.65K |
| 2024-10-14 | 12.92 | 12.98 | ↑$0.06 (0.46%) | 12.91 | 12.98 | 32.43K |
Create an account or log in to view more rows.
$BBLU in it to win it
$BBLU see you on the moon
$BBLU Slapping that ask today
$BBLU Going up
$BBLU weak
$BBLU C'mon
do a spike!!
$BBLU search and destroy bears!!
$BBLU omg this is bullshit
$BBLU Of course
$BBLU power hour will be fucking crazy