EA Bridgeway Blue Chip ETF (BBLU)
11.74
-0.05
(-0.42%)
USD |
NYSEARCA |
May 22, 16:00
11.73
-0.01
(-0.09%)
After-Hours: 20:00
BBLU Price: 11.74 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 11.76 | 11.78 | 11.69 | 11.74 | 94732.00 |
May 21, 2024 | 11.73 | 11.79 | 11.73 | 11.79 | 63408.00 |
May 20, 2024 | 11.76 | 11.78 | 11.70 | 11.71 | 84109.00 |
May 17, 2024 | 11.78 | 11.78 | 11.72 | 11.77 | 119385.0 |
May 16, 2024 | 11.80 | 11.80 | 11.72 | 11.72 | 48454.00 |
May 15, 2024 | 11.68 | 11.75 | 11.66 | 11.74 | 76069.00 |
May 14, 2024 | 11.59 | 11.65 | 11.56 | 11.65 | 82428.00 |
May 13, 2024 | 11.58 | 11.60 | 11.56 | 11.58 | 48373.00 |
May 10, 2024 | 11.57 | 11.58 | 11.53 | 11.56 | 51233.00 |
May 09, 2024 | 11.50 | 11.55 | 11.47 | 11.55 | 62203.00 |
May 08, 2024 | 11.44 | 11.50 | 11.43 | 11.50 | 101311.0 |
May 07, 2024 | 11.49 | 11.49 | 11.44 | 11.46 | 33284.00 |
May 06, 2024 | 11.43 | 11.50 | 11.41 | 11.50 | 302254.0 |
May 03, 2024 | 11.38 | 11.38 | 11.29 | 11.36 | 123581.0 |
May 02, 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 39819.00 |
May 01, 2024 | 11.22 | 11.33 | 11.18 | 11.21 | 68029.00 |
Apr 30, 2024 | 11.34 | 11.35 | 11.23 | 11.23 | 48818.00 |
Apr 29, 2024 | 11.37 | 11.38 | 11.31 | 11.36 | 101596.0 |
Apr 26, 2024 | 11.27 | 11.35 | 11.27 | 11.31 | 56484.00 |
Apr 25, 2024 | 11.20 | 11.27 | 11.15 | 11.27 | 66108.00 |
Apr 24, 2024 | 11.33 | 11.33 | 11.25 | 11.32 | 126231.0 |
Apr 23, 2024 | 11.26 | 11.30 | 11.21 | 11.30 | 105666.0 |
Apr 22, 2024 | 11.15 | 11.25 | 11.11 | 11.16 | 37526.00 |
Apr 19, 2024 | 11.16 | 11.17 | 11.09 | 11.12 | 87556.00 |
Apr 18, 2024 | 11.17 | 11.24 | 11.14 | 11.17 | 37124.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.03
Minimum
Jan 03 2023
11.79
Maximum
May 21 2024
9.987
Average
9.99
Median
Aug 07 2023