Ea Bridgeway Blue Chip ETF (BBLU) Historical Stock Data
13.08 ↑0.11 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBLU is down -0.07% a day on average. There have been 16 days where Ea Bridgeway Blue Chip ETF closed green and 14 days where BBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.95 | 13.08 | ↑$0.13 (1.00%) | 12.89 | 13.20 | 190.08K |
| 2024-12-19 | 13.11 | 12.97 | ↓$0.14 (-1.07%) | 12.96 | 13.11 | 71.57K |
| 2024-12-18 | 13.54 | 13.17 | ↓$0.37 (-2.73%) | 13.17 | 13.59 | 122.25K |
| 2024-12-17 | 13.54 | 13.57 | ↑$0.03 (0.22%) | 13.50 | 13.57 | 58.16K |
| 2024-12-16 | 13.51 | 13.54 | ↑$0.03 (0.22%) | 13.51 | 13.59 | 51.14K |
| 2024-12-13 | 13.49 | 13.51 | ↑$0.02 (0.15%) | 13.44 | 13.51 | 43.23K |
| 2024-12-12 | 13.42 | 13.37 | ↓$0.05 (-0.37%) | 13.37 | 13.44 | 47.10K |
| 2024-12-11 | 13.40 | 13.45 | ↑$0.05 (0.37%) | 13.40 | 13.46 | 49.07K |
| 2024-12-10 | 13.42 | 13.38 | ↓$0.04 (-0.30%) | 13.35 | 13.42 | 50.49K |
| 2024-12-09 | 13.50 | 13.42 | ↓$0.08 (-0.59%) | 13.39 | 13.50 | 35.37K |
| 2024-12-06 | 13.42 | 13.48 | ↑$0.06 (0.45%) | 13.42 | 13.51 | 46.44K |
| 2024-12-05 | 13.47 | 13.45 | ↓$0.02 (-0.15%) | 13.43 | 13.47 | 82.59K |
| 2024-12-04 | 13.46 | 13.44 | ↓$0.02 (-0.15%) | 13.37 | 13.46 | 59.47K |
| 2024-12-03 | 13.45 | 13.42 | ↓$0.03 (-0.22%) | 13.39 | 13.45 | 119.13K |
| 2024-12-02 | 13.42 | 13.42 | ↑$0.00 (0.01%) | 13.41 | 13.45 | 231.23K |
| 2024-11-29 | 13.31 | 13.39 | ↑$0.08 (0.60%) | 13.31 | 13.43 | 28.27K |
| 2024-11-27 | 13.38 | 13.34 | ↓$0.04 (-0.30%) | 13.32 | 13.38 | 47.30K |
| 2024-11-26 | 13.37 | 13.39 | ↑$0.02 (0.15%) | 13.35 | 13.39 | 46.26K |
| 2024-11-25 | 13.31 | 13.29 | ↓$0.02 (-0.15%) | 13.29 | 13.39 | 41.38K |
| 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 |
Create an account or log in to view more rows.
$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
$BBLU Of course