EA Bridgeway Blue Chip ETF (BBLU)
11.36
+0.06
(+0.53%)
USD |
NYSEARCA |
May 03, 16:00
11.36
0.00 (0.00%)
After-Hours: 20:00
BBLU Price: 11.36 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 17, 2024 | 11.24 | 11.26 | 11.13 | 11.16 | 25070.00 |
Apr 16, 2024 | 11.26 | 11.26 | 11.18 | 11.19 | 69968.00 |
Apr 15, 2024 | 11.41 | 11.43 | 11.22 | 11.24 | 70086.00 |
Apr 12, 2024 | 11.42 | 11.44 | 11.30 | 11.32 | 81502.00 |
Apr 11, 2024 | 11.47 | 11.54 | 11.38 | 11.52 | 60750.00 |
Apr 10, 2024 | 11.39 | 11.48 | 11.39 | 11.43 | 430086.0 |
Apr 09, 2024 | 11.56 | 11.56 | 11.44 | 11.55 | 32490.00 |
Apr 08, 2024 | 11.55 | 11.56 | 11.50 | 11.50 | 28496.00 |
Apr 05, 2024 | 11.46 | 11.56 | 11.45 | 11.52 | 69450.00 |
Apr 04, 2024 | 11.65 | 11.66 | 11.43 | 11.43 | 89176.00 |
Apr 03, 2024 | 11.58 | 11.60 | 11.54 | 11.58 | 102327.0 |
Apr 02, 2024 | 11.60 | 11.61 | 11.54 | 11.61 | 130838.0 |
Apr 01, 2024 | 11.69 | 11.69 | 11.60 | 11.63 | 138656.0 |
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
11.68
Maximum
Mar 27 2024
9.932
Average
9.97
Median
Sep 08 2023