BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
52.65
+0.12 (0.23%)
Oct 24, 2025, 4:00 PM EDT - Market closed
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 52.67 | 52.68 | 52.64 | 52.65 | 52.65 | 0.23% | 729 |
| Oct 23, 2025 | 52.59 | 52.59 | 52.53 | 52.53 | 52.53 | -0.17% | 64,766 |
| Oct 22, 2025 | 52.57 | 52.62 | 52.54 | 52.62 | 52.62 | 0.04% | 3,504 |
| Oct 21, 2025 | 52.67 | 52.67 | 52.60 | 52.60 | 52.60 | 0.04% | 2,834 |
| Oct 20, 2025 | 52.52 | 52.58 | 52.52 | 52.58 | 52.58 | 0.22% | 718 |
| Oct 17, 2025 | 52.50 | 52.50 | 52.47 | 52.47 | 52.47 | -0.16% | 3,976 |
| Oct 16, 2025 | 52.43 | 52.57 | 52.43 | 52.55 | 52.55 | 0.25% | 2,633 |
| Oct 15, 2025 | 52.38 | 52.43 | 52.38 | 52.42 | 52.42 | 0.09% | 20,959 |
| Oct 14, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.17% | 48 |
| Oct 13, 2025 | 52.24 | 52.28 | 52.24 | 52.28 | 52.28 | 0.26% | 639 |
| Oct 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.13% | 211 |
| Oct 9, 2025 | 52.08 | 52.09 | 52.06 | 52.07 | 52.07 | -0.18% | 2,007 |
| Oct 8, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.18% | 338 |
| Oct 7, 2025 | 52.20 | 52.27 | 52.20 | 52.26 | 52.26 | 0.22% | 47,020 |
| Oct 6, 2025 | 52.19 | 52.19 | 52.15 | 52.15 | 52.15 | -0.26% | 452 |
| Oct 3, 2025 | 52.36 | 52.36 | 52.24 | 52.28 | 52.28 | -0.13% | 1,430 |
| Oct 2, 2025 | 52.25 | 52.35 | 52.23 | 52.35 | 52.35 | 0.19% | 41,652 |
| Oct 1, 2025 | 52.21 | 52.25 | 52.19 | 52.25 | 52.25 | -0.11% | 2,022 |
| Sep 30, 2025 | 52.38 | 52.38 | 52.30 | 52.31 | 52.10 | 0.03% | 41,624 |
| Sep 29, 2025 | 52.27 | 52.32 | 52.27 | 52.29 | 52.08 | 0.27% | 1,527 |
| Sep 26, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.94 | 0.03% | 82 |
| Sep 25, 2025 | 52.08 | 52.14 | 52.08 | 52.14 | 51.93 | -0.25% | 442 |
| Sep 24, 2025 | 52.29 | 52.31 | 52.27 | 52.27 | 52.06 | -0.28% | 617 |
| Sep 23, 2025 | 52.39 | 52.42 | 52.39 | 52.42 | 52.20 | 0.11% | 451 |
| Sep 22, 2025 | 52.40 | 52.40 | 52.36 | 52.36 | 52.15 | -0.15% | 2,174 |
| Sep 19, 2025 | 52.41 | 52.44 | 52.41 | 52.44 | 52.23 | 0.04% | 929 |
| Sep 18, 2025 | 52.40 | 52.42 | 52.40 | 52.42 | 52.21 | -0.04% | 760 |
| Sep 17, 2025 | 52.56 | 52.56 | 52.44 | 52.44 | 52.23 | -0.26% | 1,185 |
| Sep 16, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.37 | 0.04% | 416 |
| Sep 15, 2025 | 52.55 | 52.56 | 52.55 | 52.56 | 52.34 | 0.27% | 442 |
| Sep 12, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.20 | -0.14% | 145 |
| Sep 11, 2025 | 52.53 | 52.53 | 52.49 | 52.49 | 52.28 | 0.22% | 198 |
| Sep 10, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.16 | 0.29% | 145 |
| Sep 9, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.01 | -0.15% | 162 |
| Sep 8, 2025 | 52.28 | 52.31 | 52.28 | 52.30 | 52.09 | 0.19% | 6,917 |
| Sep 5, 2025 | 52.29 | 52.29 | 52.20 | 52.20 | 51.99 | 0.40% | 2,614 |
| Sep 4, 2025 | 51.94 | 51.99 | 51.94 | 51.99 | 51.78 | 0.54% | 1,375 |
| Sep 3, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.50 | 0.38% | 1,182 |
| Sep 2, 2025 | 51.47 | 51.51 | 51.47 | 51.51 | 51.31 | -0.69% | 738 |
| Aug 29, 2025 | 51.90 | 51.90 | 51.86 | 51.87 | 51.44 | -0.09% | 626 |
| Aug 28, 2025 | 51.96 | 51.96 | 51.92 | 51.92 | 51.49 | 0.03% | 971 |
| Aug 27, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.47 | 0.14% | 553 |
| Aug 26, 2025 | 51.78 | 51.83 | 51.76 | 51.83 | 51.40 | 0.10% | 1,393 |
| Aug 25, 2025 | 51.78 | 51.80 | 51.77 | 51.78 | 51.35 | -0.13% | 2,169 |
| Aug 22, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.42 | 0.59% | 65 |
| Aug 21, 2025 | 51.51 | 51.54 | 51.51 | 51.54 | 51.11 | -0.29% | 633 |
| Aug 20, 2025 | 51.65 | 51.69 | 51.65 | 51.69 | 51.26 | 0.07% | 10,317 |
| Aug 19, 2025 | 51.68 | 51.68 | 51.66 | 51.66 | 51.23 | 0.14% | 388 |
| Aug 18, 2025 | 51.61 | 51.61 | 51.58 | 51.58 | 51.16 | -0.13% | 326 |
| Aug 15, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.22 | -0.03% | 184 |