Stock listing
NYSE Arca:BBLU EA Bridgeway Blue Chip ETF Stock
Follow EA Bridgeway Blue Chip ETF into a list and get an email when it puts out news.
Share price · AMEX:BBLU
$17.64 USD -0.22 (-1.2%)
Close on Oct 30, 2026
- Day range
- $17.57 – $17.82 USDOct 30, 2026
- Volume
- 138,751 sharesOct 30, 2026
- 52-week range
- $14.34 – $17.86 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.67M USDMedian day 92,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BBLU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.64 | -0.22 | -1.2% | $17.82 | $17.82 | $17.57 | 138,751 | |
| $17.86 | +0.07 | +0.4% | $17.81 | $17.86 | $17.77 | 97,443 | |
| $17.79 | +0.09 | +0.5% | $17.70 | $17.79 | $17.68 | 131,889 | |
| $17.70 | +0.05 | +0.3% | $17.68 | $17.73 | $17.64 | 151,451 | |
| $17.65 | +0.04 | +0.2% | $17.65 | $17.70 | $17.60 | 179,369 | |
| $17.61 | -0.09 | -0.5% | $17.62 | $17.66 | $17.57 | 110,900 | |
| $17.70 | -0.07 | -0.4% | $17.62 | $17.73 | $17.62 | 153,600 | |
| $17.77 | +0.05 | +0.3% | $17.71 | $17.77 | $17.65 | 86,400 | |
| $17.72 | +0.13 | +0.7% | $17.65 | $17.77 | $17.61 | 160,500 | |
| $17.59 | +0.02 | +0.1% | $17.59 | $17.65 | $17.53 | 83,300 | |
| $17.57 | -0.14 | -0.8% | $17.79 | $17.79 | $17.49 | 205,200 | |
| $17.71 | +0.12 | +0.7% | $17.67 | $17.73 | $17.65 | 82,800 | |
| $17.59 | -0.07 | -0.4% | $17.64 | $17.64 | $17.55 | 118,900 | |
| $17.66 | +0.03 | +0.2% | $17.71 | $17.71 | $17.66 | 95,600 | |
| $17.63 | 0.00 | 0.0% | $17.63 | $17.67 | $17.62 | 111,600 | |
| $17.63 | +0.15 | +0.9% | $17.53 | $17.63 | $17.52 | 55,000 | |
| $17.48 | +0.02 | +0.1% | $17.46 | $17.48 | $17.41 | 84,400 | |
| $17.46 | -0.02 | -0.1% | $17.42 | $17.48 | $17.40 | 63,100 | |
| $17.48 | +0.19 | +1.1% | $17.40 | $17.48 | $17.35 | 85,800 | |
| $17.29 | +0.10 | +0.6% | $17.18 | $17.33 | $17.18 | 60,400 | |
| $17.19 | +0.10 | +0.6% | $17.22 | $17.24 | $17.15 | 85,800 | |
| $17.09 | -0.02 | -0.1% | $17.15 | $17.16 | $17.01 | 111,000 | |
| $17.11 | -0.08 | -0.5% | $17.24 | $17.25 | $17.11 | 73,000 | |
| $17.19 | -0.04 | -0.2% | $17.22 | $17.24 | $17.18 | 110,215 | |
| $17.23 | -0.17 | -1.0% | $17.33 | $17.34 | $17.23 | 117,407 | |
| $17.40 | +0.03 | +0.2% | $17.39 | $17.41 | $17.32 | 119,700 | |
| $17.37 | +0.05 | +0.3% | $17.30 | $17.39 | $17.30 | 113,700 | |
| $17.32 | -0.111 | -0.6% | $17.45 | $17.45 | $17.32 | 83,800 | |
| $17.43 | -0.079 | -0.5% | $17.50 | $17.52 | $17.42 | 93,500 | |
| $17.51 | +0.27 | +1.6% | $17.32 | $17.54 | $17.32 | 161,300 | |
| $17.24 | -0.08 | -0.5% | $17.27 | $17.32 | $17.20 | 97,262 | |
| $17.32 | +0.12 | +0.7% | $17.34 | $17.34 | $17.28 | 85,300 | |
| $17.20 | -0.105 | -0.6% | $17.31 | $17.33 | $17.11 | 122,200 | |
| $17.31 | -0.065 | -0.4% | $17.31 | $17.34 | $17.28 | 130,255 | |
| $17.37 | +0.01 | +0.1% | $17.34 | $17.42 | $17.32 | 136,074 | |
| $17.36 | +0.13 | +0.8% | $17.37 | $17.40 | $17.32 | 102,700 | |
| $17.23 | -0.10 | -0.6% | $17.26 | $17.29 | $17.21 | 106,600 | |
| $17.33 | -0.01 | -0.1% | $17.30 | $17.35 | $17.27 | 104,700 | |
| $17.34 | -0.03 | -0.2% | $17.35 | $17.35 | $17.31 | 71,400 | |
| $17.37 | -0.18 | -1.0% | $17.48 | $17.51 | $17.36 | 149,300 | |
| $17.55 | +0.16 | +0.9% | $17.46 | $17.58 | $17.44 | 91,500 | |
| $17.39 | +0.075 | +0.4% | $17.35 | $17.43 | $17.35 | 121,600 | |
| $17.32 | -0.075 | -0.4% | $17.33 | $17.42 | $17.30 | 97,400 | |
| $17.39 | -0.034 | -0.2% | $17.38 | $17.41 | $17.36 | 62,800 | |
| $17.42 | +0.049 | +0.3% | $17.38 | $17.50 | $17.38 | 49,300 | |
| $17.38 | +0.005 | 0.0% | $17.36 | $17.40 | $17.33 | 43,600 | |
| $17.37 | -0.055 | -0.3% | $17.37 | $17.43 | $17.35 | 67,100 | |
| $17.43 | +0.045 | +0.3% | $17.38 | $17.43 | $17.38 | 91,600 | |
| $17.38 | +0.02 | +0.1% | $17.36 | $17.41 | $17.34 | 47,700 | |
| $17.36 | +0.15 | +0.9% | $17.27 | $17.41 | $17.27 | 70,200 | |
| $17.21 | -0.23 | -1.3% | $17.32 | $17.38 | $17.21 | 119,800 | |
| $17.44 | +0.12 | +0.7% | $17.36 | $17.49 | $17.36 | 57,000 | |
| $17.32 | +0.03 | +0.2% | $17.31 | $17.36 | $17.31 | 55,500 | |
| $17.29 | -0.13 | -0.7% | $17.40 | $17.41 | $17.29 | 99,900 | |
| $17.42 | -0.05 | -0.3% | $17.45 | $17.48 | $17.42 | 32,800 | |
| $17.47 | +0.04 | +0.2% | $17.47 | $17.51 | $17.42 | 48,600 | |
| $17.43 | +0.045 | +0.3% | $17.38 | $17.44 | $17.36 | 60,800 | |
| $17.39 | -0.095 | -0.5% | $17.53 | $17.53 | $17.39 | 37,016 | |
| $17.48 | +0.08 | +0.5% | $17.38 | $17.51 | $17.38 | 66,351 | |
| $17.40 | +0.11 | +0.6% | $17.30 | $17.40 | $17.30 | 65,600 | |
| $17.29 | +0.01 | +0.1% | $17.36 | $17.40 | $17.25 | 151,600 | |
| $17.28 | -0.015 | -0.1% | $17.39 | $17.39 | $17.26 | 69,600 | |
| $17.30 | +0.316 | +1.9% | $17.00 | $17.34 | $17.00 | 99,213 | |
| $16.98 | +0.16 | +1.0% | $16.86 | $17.00 | $16.86 | 39,866 | |
| $16.82 | +0.15 | +0.9% | $16.69 | $16.84 | $16.64 | 83,400 | |
| $16.67 | +0.07 | +0.4% | $16.54 | $16.72 | $16.54 | 81,300 |
- Ticker
- NYSE Arca:BBLU
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
EA Bridgeway Blue Chip ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about EA Bridgeway Blue Chip ETF.