Ea Bridgeway Blue Chip ETF (BBLU) Historical Stock Data
15.40 ↓0.02 (-0.13%)
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 16 days where Ea Bridgeway Blue Chip ETF closed green and 14 days where BBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 15.46 | 15.40 | ↓$0.06 (-0.39%) | 15.38 | 15.48 | 106.87K |
| 2025-12-12 | 15.47 | 15.42 | ↓$0.05 (-0.32%) | 15.34 | 15.49 | 84K |
| 2025-12-11 | 15.42 | 15.54 | ↑$0.12 (0.78%) | 15.34 | 15.54 | 83.90K |
| 2025-12-10 | 15.41 | 15.48 | ↑$0.07 (0.48%) | 15.36 | 15.51 | 57.19K |
| 2025-12-09 | 15.33 | 15.36 | ↑$0.03 (0.20%) | 15.33 | 15.46 | 174.44K |
| 2025-12-08 | 15.45 | 15.40 | ↓$0.05 (-0.32%) | 15.38 | 15.49 | 81.68K |
| 2025-12-05 | 15.50 | 15.46 | ↓$0.04 (-0.23%) | 15.46 | 15.54 | 49.11K |
| 2025-12-04 | 15.50 | 15.47 | ↓$0.03 (-0.19%) | 15.40 | 15.50 | 56.55K |
| 2025-12-03 | 15.31 | 15.43 | ↑$0.12 (0.78%) | 15.31 | 15.48 | 96.79K |
| 2025-12-02 | 15.37 | 15.33 | ↓$0.04 (-0.26%) | 15.32 | 15.42 | 108.61K |
| 2025-12-01 | 15.37 | 15.35 | ↓$0.02 (-0.13%) | 15.35 | 15.44 | 313.64K |
| 2025-11-28 | 15.40 | 15.48 | ↑$0.08 (0.54%) | 15.40 | 15.49 | 30.57K |
| 2025-11-26 | 15.31 | 15.40 | ↑$0.09 (0.59%) | 15.31 | 15.44 | 78.85K |
| 2025-11-25 | 15.16 | 15.28 | ↑$0.12 (0.82%) | 15.07 | 15.29 | 85.26K |
| 2025-11-24 | 15.00 | 15.13 | ↑$0.13 (0.87%) | 15.00 | 15.16 | 63.06K |
| 2025-11-21 | 14.88 | 14.94 | ↑$0.06 (0.39%) | 14.81 | 15.05 | 86.47K |
| 2025-11-20 | 15.24 | 14.87 | ↓$0.37 (-2.45%) | 14.87 | 15.33 | 151.76K |
| 2025-11-19 | 15.05 | 15.05 | ↑$0.00 (0.02%) | 14.99 | 15.16 | 97.05K |
| 2025-11-18 | 15.08 | 15.04 | ↓$0.04 (-0.27%) | 14.96 | 15.15 | 80.68K |
| 2025-11-17 | 15.22 | 15.16 | ↓$0.06 (-0.39%) | 15.10 | 15.31 | 52.75K |
| 2025-11-14 | 15.16 | 15.27 | ↑$0.11 (0.71%) | 15.12 | 15.34 | 59.03K |
| 2025-11-13 | 15.48 | 15.31 | ↓$0.17 (-1.10%) | 15.26 | 15.48 | 109.51K |
| 2025-11-12 | 15.56 | 15.55 | ↓$0.01 (-0.06%) | 15.49 | 15.56 | 53.09K |
| 2025-11-11 | 15.39 | 15.48 | ↑$0.09 (0.58%) | 15.36 | 15.49 | 48.60K |
| 2025-11-10 | 15.34 | 15.42 | ↑$0.08 (0.52%) | 15.29 | 15.42 | 109.94K |
| 2025-11-07 | 15.18 | 15.20 | ↑$0.02 (0.13%) | 15.00 | 15.20 | 81.11K |
| 2025-11-06 | 15.31 | 15.22 | ↓$0.09 (-0.59%) | 15.16 | 15.32 | 83.54K |
| 2025-11-05 | 15.27 | 15.32 | ↑$0.05 (0.33%) | 15.27 | 15.42 | 80.41K |
| 2025-11-04 | 15.31 | 15.33 | ↑$0.02 (0.13%) | 15.28 | 15.41 | 88.93K |
| 2025-11-03 | 15.53 | 15.43 | ↓$0.10 (-0.64%) | 15.40 | 15.53 | 618.71K |
Create an account or log in to view more rows.
$BBLU Price target here?
$BBLU Buy the dip
$BBLU get over the hump
$BBLU day trade is ok to buy here but sell later
$BBLU Chill out and chill some more. It's all temporary.
$BBLU Buying again tomorrow.
$BBLU looking ready to breakout soon.
$BBLU News Plz.....
$BBLU in it to win it
$BBLU see you on the moon