EA Bridgeway Blue Chip ETF (BBLU)
12.72
+0.05
(+0.39%)
USD |
NYSEARCA |
Nov 01, 16:00
12.78
+0.06
(+0.47%)
After-Hours: 20:00
BBLU Price: 12.72 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 12.76 | 12.78 | 12.70 | 12.72 | 26162.00 |
| Oct 31, 2024 | 12.81 | 12.81 | 12.67 | 12.67 | 56901.00 |
| Oct 30, 2024 | 12.85 | 12.93 | 12.84 | 12.84 | 36892.00 |
| Oct 29, 2024 | 12.88 | 12.93 | 12.88 | 12.92 | 32682.00 |
| Oct 28, 2024 | 12.94 | 12.94 | 12.92 | 12.93 | 29238.00 |
| Oct 25, 2024 | 12.93 | 12.99 | 12.86 | 12.86 | 21590.00 |
| Oct 24, 2024 | 12.87 | 12.90 | 12.83 | 12.90 | 60617.00 |
| Oct 23, 2024 | 12.88 | 12.89 | 12.75 | 12.83 | 65844.00 |
| Oct 22, 2024 | 12.85 | 12.96 | 12.85 | 12.92 | 17303.00 |
| Oct 21, 2024 | 12.97 | 12.98 | 12.89 | 12.92 | 24595.00 |
| Oct 18, 2024 | 12.98 | 13.00 | 12.95 | 12.97 | 21460.00 |
| Oct 17, 2024 | 13.00 | 13.00 | 12.94 | 12.94 | 46004.00 |
| Oct 16, 2024 | 12.88 | 12.95 | 12.86 | 12.94 | 17457.00 |
| Oct 15, 2024 | 12.96 | 12.96 | 12.86 | 12.89 | 419654.0 |
| Oct 14, 2024 | 12.92 | 12.98 | 12.90 | 12.98 | 32430.00 |
| Oct 11, 2024 | 12.81 | 12.89 | 12.80 | 12.86 | 32771.00 |
| Oct 10, 2024 | 12.83 | 12.83 | 12.77 | 12.82 | 71252.00 |
| Oct 09, 2024 | 12.69 | 12.84 | 12.69 | 12.81 | 45596.00 |
| Oct 08, 2024 | 12.68 | 12.74 | 12.66 | 12.74 | 69936.00 |
| Oct 07, 2024 | 12.69 | 12.74 | 12.60 | 12.60 | 57519.00 |
| Oct 04, 2024 | 12.69 | 12.73 | 12.63 | 12.73 | 72771.00 |
| Oct 03, 2024 | 12.60 | 12.63 | 12.56 | 12.58 | 15129.00 |
| Oct 02, 2024 | 12.61 | 12.66 | 12.59 | 12.64 | 36712.00 |
| Oct 01, 2024 | 12.70 | 12.75 | 12.59 | 12.62 | 50960.00 |
| Sep 30, 2024 | 12.66 | 12.74 | 12.62 | 12.71 | 36035.00 |
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
12.98
Maximum
Oct 14 2024
10.49
Average
10.36
Median
Dec 27 2023