Ea Bridgeway Blue Chip ETF (BBLU) Historical Stock Data
13.03 ↓0.03 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBLU is up 0.15% a day on average. There have been 17 days where Ea Bridgeway Blue Chip ETF closed green and 13 days where BBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 13.05 | 13.03 | ↓$0.02 (-0.15%) | 12.93 | 13.07 | 69.59K |
| 2025-05-29 | 13.12 | 13.06 | ↓$0.06 (-0.46%) | 12.96 | 13.12 | 65.20K |
| 2025-05-28 | 13.05 | 13.00 | ↓$0.05 (-0.38%) | 12.95 | 13.10 | 82.43K |
| 2025-05-27 | 12.92 | 13.02 | ↑$0.10 (0.77%) | 12.91 | 13.05 | 58.12K |
| 2025-05-23 | 12.77 | 12.80 | ↑$0.03 (0.27%) | 12.74 | 12.85 | 31.19K |
| 2025-05-22 | 12.89 | 12.90 | ↑$0.01 (0.08%) | 12.87 | 12.96 | 48.36K |
| 2025-05-21 | 13.03 | 12.91 | ↓$0.12 (-0.92%) | 12.90 | 13.09 | 49.29K |
| 2025-05-20 | 13.05 | 13.07 | ↑$0.02 (0.15%) | 13.04 | 13.12 | 48.22K |
| 2025-05-19 | 12.97 | 13.12 | ↑$0.15 (1.17%) | 12.97 | 13.14 | 59.21K |
| 2025-05-16 | 13.07 | 13.10 | ↑$0.03 (0.23%) | 13.01 | 13.11 | 39.03K |
| 2025-05-15 | 12.94 | 13.01 | ↑$0.07 (0.54%) | 12.92 | 13.03 | 32.08K |
| 2025-05-14 | 13.02 | 12.98 | ↓$0.04 (-0.31%) | 12.93 | 13.02 | 87.48K |
| 2025-05-13 | 12.90 | 12.95 | ↑$0.05 (0.39%) | 12.90 | 13.01 | 128.44K |
| 2025-05-12 | 12.95 | 12.95 | ↑$0.00 (0.00%) | 12.83 | 12.95 | 57.90K |
| 2025-05-09 | 12.57 | 12.54 | ↓$0.03 (-0.22%) | 12.53 | 12.62 | 31.25K |
| 2025-05-08 | 12.56 | 12.53 | ↓$0.03 (-0.24%) | 12.51 | 12.67 | 43.07K |
| 2025-05-07 | 12.48 | 12.50 | ↑$0.02 (0.19%) | 12.42 | 12.52 | 26.88K |
| 2025-05-06 | 12.44 | 12.43 | ↓$0.01 (-0.07%) | 12.41 | 12.49 | 48.87K |
| 2025-05-05 | 12.56 | 12.55 | ↓$0.01 (-0.08%) | 12.52 | 12.61 | 82.48K |
| 2025-05-02 | 12.55 | 12.62 | ↑$0.07 (0.53%) | 12.54 | 12.66 | 32.68K |
| 2025-05-01 | 12.49 | 12.38 | ↓$0.11 (-0.88%) | 12.38 | 12.52 | 92.52K |
| 2025-04-30 | 12.31 | 12.45 | ↑$0.14 (1.14%) | 12.19 | 12.45 | 74.93K |
| 2025-04-29 | 12.33 | 12.40 | ↑$0.07 (0.57%) | 12.30 | 12.45 | 48.23K |
| 2025-04-28 | 12.38 | 12.37 | ↓$0.01 (-0.05%) | 12.24 | 12.42 | 144.64K |
| 2025-04-25 | 12.25 | 12.37 | ↑$0.12 (0.98%) | 12.19 | 12.37 | 38.71K |
| 2025-04-24 | 12.06 | 12.28 | ↑$0.22 (1.82%) | 12.04 | 12.28 | 122.68K |
| 2025-04-23 | 12.18 | 12.08 | ↓$0.10 (-0.78%) | 12.05 | 12.27 | 39.76K |
| 2025-04-22 | 11.76 | 11.90 | ↑$0.14 (1.19%) | 11.73 | 11.93 | 69.29K |
| 2025-04-21 | 11.80 | 11.64 | ↓$0.16 (-1.36%) | 11.55 | 11.80 | 95.05K |
| 2025-04-17 | 11.88 | 11.93 | ↑$0.05 (0.42%) | 11.88 | 12.01 | 55.27K |
Create an account or log in to view more rows.
$BBLU looking ready to breakout soon.
$BBLU News Plz.....
$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