EA Bridgeway Blue Chip ETF (BBLU)
13.25
+0.04
(+0.30%)
USD |
NYSEARCA |
Nov 22, 14:37
BBLU Price: 13.25 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 13.13 | 13.24 | 13.08 | 13.21 | 51465.00 |
| Nov 20, 2024 | 13.17 | 13.17 | 13.04 | 13.16 | 59080.00 |
| Nov 19, 2024 | 13.07 | 13.17 | 13.05 | 13.17 | 58083.00 |
| Nov 18, 2024 | 13.10 | 13.15 | 13.08 | 13.11 | 47723.00 |
| Nov 15, 2024 | 13.10 | 13.15 | 13.04 | 13.09 | 40948.00 |
| Nov 14, 2024 | 13.29 | 13.29 | 13.18 | 13.19 | 45337.00 |
| Nov 13, 2024 | 13.24 | 13.30 | 13.19 | 13.27 | 55577.00 |
| Nov 12, 2024 | 13.30 | 13.33 | 13.18 | 13.23 | 20406.00 |
| Nov 11, 2024 | 13.35 | 13.38 | 13.28 | 13.34 | 25892.00 |
| Nov 08, 2024 | 13.21 | 13.32 | 13.21 | 13.27 | 48770.00 |
| Nov 07, 2024 | 13.15 | 13.23 | 13.15 | 13.18 | 500083.0 |
| Nov 06, 2024 | 13.01 | 13.14 | 13.01 | 13.11 | 92089.00 |
| Nov 05, 2024 | 12.63 | 12.78 | 12.63 | 12.78 | 21442.00 |
| Nov 04, 2024 | 12.66 | 12.68 | 12.59 | 12.60 | 51917.00 |
| Nov 01, 2024 | 12.76 | 12.78 | 12.70 | 12.72 | 26166.00 |
| Oct 31, 2024 | 12.81 | 12.81 | 12.67 | 12.67 | 57001.00 |
| Oct 30, 2024 | 12.85 | 12.93 | 12.84 | 12.84 | 36893.00 |
| Oct 29, 2024 | 12.88 | 12.93 | 12.88 | 12.92 | 32689.00 |
| Oct 28, 2024 | 12.94 | 12.94 | 12.92 | 12.93 | 30039.00 |
| Oct 25, 2024 | 12.93 | 12.99 | 12.86 | 12.86 | 21590.00 |
| Oct 24, 2024 | 12.87 | 12.90 | 12.83 | 12.90 | 60619.00 |
| Oct 23, 2024 | 12.88 | 12.89 | 12.75 | 12.83 | 65958.00 |
| Oct 22, 2024 | 12.85 | 12.96 | 12.85 | 12.92 | 17303.00 |
| Oct 21, 2024 | 12.97 | 12.98 | 12.89 | 12.92 | 24597.00 |
| Oct 18, 2024 | 12.98 | 13.00 | 12.95 | 12.97 | 21460.00 |
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
13.34
Maximum
Nov 11 2024
10.57
Average
10.41
Median