Historical Stock Price
ETFs Holding BBLU »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2024 $13.42 $13.45 $13.41 $13.42 231.20K
12/03/2024 $13.45 $13.45 $13.39 $13.42 119.10K
12/04/2024 $13.46 $13.46 $13.37 $13.44 59.50K
12/05/2024 $13.47 $13.47 $13.43 $13.45 82.60K
12/06/2024 $13.42 $13.51 $13.42 $13.48 46.40K
Blue Earth is a provider of energy efficiency and alternative/renewable energy solutions for small and medium sized commercial and industrial facilities. Co. also owns, manages and operates independent power generation systems constructed in conjunction with these services. Co.'s services include the development, engineering, construction, operation and maintenance and in some cases, financing of small and medium scale alternative/renewable energy power plants including solar photovoltaic, Combined Heat and Power or on-site cogeneration and fuel cells. Co. also finances alternative and renewable energy projects through industry relationships.
BBLU historical stock prices picture
EA Series Trust EA Bridgeway Blue Chip Etf (BBLU) has the following price history information. Looking back at BBLU historical stock prices for the last five trading days, on December 02, 2024, BBLU opened at $13.42, traded as high as $13.45 and as low as $13.41, and closed at $13.42. Trading volume was a total of 231.20K shares. On December 03, 2024, BBLU opened at $13.45, traded as high as $13.45 and as low as $13.39, and closed at $13.42. Trading volume was a total of 119.10K shares. On December 04, 2024, BBLU opened at $13.46, traded as high as $13.46 and as low as $13.37, and closed at $13.44. Trading volume was a total of 59.50K shares. On December 05, 2024, BBLU opened at $13.47, traded as high as $13.47 and as low as $13.43, and closed at $13.45. Trading volume was a total of 82.60K shares. On December 06, 2024, BBLU opened at $13.42, traded as high as $13.51 and as low as $13.42, and closed at $13.48. Trading volume was a total of 46.40K shares.

BBLU Historical Stock Prices By Date:

BBLU historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into EA Series Trust EA Bridgeway Blue Chip Etf shares, starting with a $10,000 purchase of BBLU, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/17/2022
End date: 12/06/2024
Start price/share: $10.06
End price/share: $13.48
Starting shares: 994.23
Ending shares: 1,335.02
Dividends reinvested/share: $2.76
Total return: 79.96%
Average Annual Total Return: 31.60%
Starting investment: $10,000.00
Ending investment: $17,995.96
Years: 2.14
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/17/2022
End date: 12/06/2024
Start price/share: $10.06
End price/share: $13.48
Dividends collected/share: $2.76
Total return: 61.42%
Average Annual Total Return: 25.08%
Starting investment: $10,000.00
Ending investment: $16,141.93
Years: 2.14
Date Close
12/02/2024$13.42
12/03/2024$13.42
12/04/2024$13.44
12/05/2024$13.45
12/06/2024$13.48
BBLU is categorized under the Industrials sector; below are some other companies in the same sector:

BBSI Historical Stock Prices
BCO Historical Stock Prices
BDC Historical Stock Prices
BDT Historical Stock Prices
BE Historical Stock Prices
BEAV Historical Stock Prices
BEEM Historical Stock Prices
BEEP Historical Stock Prices
BELFA Historical Stock Prices
BELFB Historical Stock Prices

Email EnvelopeFree BBLU Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BBLU Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.