Skip to main content
BBLU logo

EA Bridgeway Blue Chip ETF

BBLUNYSEARCAAlpha ArchitectEquity

$17.65Today:- (-)1Y +16.14%

As of Oct 26, 2026 close

Assets (AUM)
$467.76M
Expense ratio
0.15%
Dividend yield
1.08%
Holdings
40
52-week range
$14.34$17.79
Volume (live)
-
Avg. volume (3M)
108.01K

BBLU ETF Historical Prices: EA Bridgeway Blue Chip ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BBLU Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BBLU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BBLU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202617.6317.6617.6317.6517.65179.37K
Oct 23, 202617.6217.6617.5717.6117.61111.04K
Oct 22, 202617.6217.7317.6217.7017.70153.56K
Oct 21, 202617.7117.7717.6517.7717.7786.42K
Oct 20, 202617.6517.7717.6117.7217.72160.50K
Oct 19, 202617.5917.6517.5317.5917.5983.33K
Oct 16, 202617.7917.7917.4917.5717.57205.17K
Oct 15, 202617.6717.7317.6517.7117.7182.79K
Oct 14, 202617.6417.6417.5517.5917.59119.07K
Oct 13, 202617.7117.7117.6617.6617.6695.62K
Oct 12, 202617.6317.6717.6117.6317.63111.63K
Oct 9, 202617.5317.6317.5217.6317.6355.00K
Oct 8, 202617.4617.4817.4117.4817.4884.38K
Oct 7, 202617.4217.4817.3917.4617.4663.14K
Oct 6, 202617.4017.4817.3517.4817.4885.77K
Oct 5, 202617.1817.3317.1817.2917.2960.45K
Oct 2, 202617.2217.2417.1517.1917.1985.76K
Oct 1, 202617.1517.1617.0117.0917.09111.03K
Sep 30, 202617.2417.2517.1117.1117.1172.98K
Sep 29, 202617.2217.2417.1817.1917.19109.91K
Sep 28, 202617.3317.3417.2317.2317.23117.37K
Sep 25, 202617.3917.4117.3217.4017.40118.89K
Sep 24, 202617.3017.3917.3017.3717.37113.72K
Sep 23, 202617.4517.4517.3217.3217.3283.83K
Sep 22, 202617.5017.5217.4117.4317.4393.52K
Sep 21, 202617.3217.5417.3217.5117.51161.28K
Sep 18, 202617.2717.3217.2017.2417.2497.26K
Sep 17, 202617.3417.3417.2717.3217.3285.30K
Sep 16, 202617.3117.3317.1117.2017.20122.10K
Sep 15, 202617.3117.3417.2817.3017.30130.11K
Sep 14, 202617.3417.4217.3217.3717.37136.07K
Sep 11, 202617.3717.4017.3217.3617.36102.73K
Sep 10, 202617.2617.2917.2117.2317.23106.64K
Sep 9, 202617.3017.3517.2717.3317.33104.72K
Sep 8, 202617.3517.3517.3017.3417.3471.36K
Sep 4, 202617.4817.5117.3617.3717.37149.28K
Sep 3, 202617.4617.5817.4417.5517.5591.42K
Sep 2, 202617.3517.4317.3517.3917.39121.57K
Sep 1, 202617.3317.4217.3017.3217.3297.41K
Aug 31, 202617.3817.4117.3617.3917.3962.76K
Aug 28, 202617.3817.5017.3817.4217.4249.28K
Aug 27, 202617.3617.4017.3317.3817.3843.59K
Aug 26, 202617.3717.4317.3517.3717.3767.10K
Aug 25, 202617.3817.4317.3817.4317.4391.61K
Aug 24, 202617.3617.4117.3417.3817.3847.68K
Aug 21, 202617.2717.4117.2717.3617.3670.17K
Aug 20, 202617.3217.3817.2117.2117.21117.94K
Aug 19, 202617.3617.4917.3617.4417.4457.02K
Aug 18, 202617.3117.3617.3017.3217.3255.30K
Aug 17, 202617.4017.4117.2917.2917.2999.88K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About EA Bridgeway Blue Chip ETF Historical Prices

What is OHLC data for BBLU?

OHLC stands for Open, High, Low, Close - the four key price points for BBLU during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BBLU?

The adjusted close price for BBLU is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BBLU price history go?

BBLU historical price data is available from the ETF's inception on Jul 30, 1997. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BBLU data?

BBLU historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BBLU?

Trading volume for BBLU indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.