Ea Bridgeway Blue Chip ETF (BBLU) Historical Stock Data
11.45 ↑0.09 (0.75%)
As of May 6, 2024, 1:50pm EST.
Historical Data
In the past 30 trading days, BBLU is down -0.23% a day on average. There have been 12 days where Ea Bridgeway Blue Chip ETF closed green and 18 days where BBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.38 | 11.36 | ↓$0.02 (-0.18%) | 11.29 | 11.38 | 123.58K |
| 2024-05-02 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.20 | 11.30 | 39.82K |
| 2024-05-01 | 11.22 | 11.21 | ↓$0.01 (-0.09%) | 11.18 | 11.33 | 68.03K |
| 2024-04-30 | 11.34 | 11.23 | ↓$0.11 (-0.97%) | 11.23 | 11.34 | 48.82K |
| 2024-04-29 | 11.37 | 11.36 | ↓$0.01 (-0.09%) | 11.32 | 11.38 | 101.46K |
| 2024-04-26 | 11.27 | 11.31 | ↑$0.04 (0.35%) | 11.27 | 11.35 | 56.48K |
| 2024-04-25 | 11.20 | 11.27 | ↑$0.07 (0.63%) | 11.15 | 11.27 | 66.11K |
| 2024-04-24 | 11.33 | 11.32 | ↓$0.01 (-0.09%) | 11.25 | 11.33 | 125.13K |
| 2024-04-23 | 11.26 | 11.30 | ↑$0.04 (0.36%) | 11.22 | 11.30 | 105.67K |
| 2024-04-22 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 11.11 | 11.25 | 37.53K |
| 2024-04-19 | 11.16 | 11.12 | ↓$0.04 (-0.36%) | 11.09 | 11.17 | 87.57K |
| 2024-04-18 | 11.17 | 11.17 | ↓$0.00 (0.00%) | 11.14 | 11.23 | 37.12K |
| 2024-04-17 | 11.24 | 11.16 | ↓$0.08 (-0.71%) | 11.13 | 11.26 | 25.07K |
| 2024-04-16 | 11.26 | 11.19 | ↓$0.07 (-0.62%) | 11.18 | 11.26 | 69.96K |
| 2024-04-15 | 11.41 | 11.24 | ↓$0.17 (-1.49%) | 11.22 | 11.43 | 70.09K |
| 2024-04-12 | 11.42 | 11.32 | ↓$0.10 (-0.88%) | 11.30 | 11.44 | 81.51K |
| 2024-04-11 | 11.47 | 11.52 | ↑$0.05 (0.44%) | 11.38 | 11.54 | 60.75K |
| 2024-04-10 | 11.39 | 11.43 | ↑$0.04 (0.35%) | 11.39 | 11.48 | 430.08K |
| 2024-04-09 | 11.56 | 11.55 | ↓$0.01 (-0.09%) | 11.44 | 11.56 | 32.49K |
| 2024-04-08 | 11.55 | 11.50 | ↓$0.05 (-0.43%) | 11.50 | 11.55 | 28.39K |
| 2024-04-05 | 11.46 | 11.52 | ↑$0.06 (0.52%) | 11.45 | 11.57 | 69.55K |
| 2024-04-04 | 11.65 | 11.43 | ↓$0.22 (-1.89%) | 11.43 | 11.66 | 89.22K |
| 2024-04-03 | 11.58 | 11.58 | ↑$0.00 (0.00%) | 11.54 | 11.61 | 102.55K |
| 2024-04-02 | 11.60 | 11.61 | ↑$0.01 (0.09%) | 11.54 | 11.61 | 130.84K |
| 2024-04-01 | 11.69 | 11.63 | ↓$0.06 (-0.51%) | 11.61 | 11.69 | 138.01K |
| 2024-03-28 | 11.67 | 11.67 | ↑$0.00 (0.00%) | 11.66 | 11.69 | 80.34K |
| 2024-03-27 | 11.68 | 11.68 | ↑$0.00 (0.00%) | 11.58 | 11.68 | 119.16K |
| 2024-03-26 | 11.72 | 11.59 | ↓$0.13 (-1.11%) | 11.54 | 11.72 | 93.04K |
| 2024-03-25 | 11.64 | 11.63 | ↓$0.01 (-0.09%) | 11.61 | 11.64 | 62.37K |
| 2024-03-22 | 11.63 | 11.62 | ↓$0.01 (-0.09%) | 11.62 | 11.67 | 126.48K |
Create an account or log in to view more rows.
$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
$BBLU almost go time
$BBLU Buy Buy Buy
$BBLU soon