BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
50.98
-0.12 (-0.23%)
At close: Jul 8, 2025, 4:00 PM
50.99
+0.01 (0.02%)
After-hours: Jul 8, 2025, 8:00 PM EDT
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 50.99 | 50.99 | 50.98 | 50.98 | 50.98 | -0.24% | 894 |
| Jul 7, 2025 | 51.22 | 51.22 | 51.10 | 51.10 | 51.10 | -0.30% | 5,471 |
| Jul 3, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.10% | 22,099 |
| Jul 2, 2025 | 51.22 | 51.33 | 51.22 | 51.31 | 51.31 | -0.08% | 1,229 |
| Jul 1, 2025 | 51.31 | 51.35 | 51.30 | 51.35 | 51.35 | -0.39% | 822 |
| Jun 30, 2025 | 51.48 | 51.55 | 51.41 | 51.55 | 51.37 | 0.30% | 2,619 |
| Jun 27, 2025 | 51.41 | 51.41 | 51.40 | 51.40 | 51.21 | 0.06% | 1,074 |
| Jun 26, 2025 | 51.27 | 51.38 | 51.26 | 51.36 | 51.18 | 0.28% | 2,152 |
| Jun 25, 2025 | 51.25 | 51.25 | 51.16 | 51.22 | 51.04 | -0.06% | 570 |
| Jun 24, 2025 | 51.03 | 51.25 | 51.02 | 51.25 | 51.07 | 0.39% | 2,517 |
| Jun 23, 2025 | 51.09 | 51.13 | 51.05 | 51.05 | 50.87 | 0.31% | 5,522 |
| Jun 20, 2025 | 50.72 | 50.93 | 50.72 | 50.89 | 50.71 | 0.12% | 451 |
| Jun 18, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.65 | 0.07% | 203 |
| Jun 17, 2025 | 50.87 | 50.87 | 50.80 | 50.80 | 50.62 | 0.07% | 885 |
| Jun 16, 2025 | 50.74 | 50.86 | 50.74 | 50.76 | 50.58 | 0.06% | 45,106 |
| Jun 13, 2025 | 50.70 | 50.73 | 50.70 | 50.73 | 50.55 | -0.27% | 1,092 |
| Jun 12, 2025 | 50.81 | 50.91 | 50.81 | 50.87 | 50.69 | 0.29% | 35,939 |
| Jun 11, 2025 | 50.66 | 50.72 | 50.63 | 50.72 | 50.54 | 0.37% | 754 |
| Jun 10, 2025 | 50.65 | 50.65 | 50.50 | 50.53 | 50.35 | 0.12% | 2,107 |
| Jun 9, 2025 | 50.54 | 50.54 | 50.47 | 50.47 | 50.29 | 0.25% | 773 |
| Jun 6, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.17 | -0.42% | 87 |
| Jun 5, 2025 | 50.75 | 50.75 | 50.56 | 50.56 | 50.38 | -0.33% | 1,621 |
| Jun 4, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.55 | 0.46% | 51 |
| Jun 3, 2025 | 50.50 | 50.52 | 50.49 | 50.49 | 50.31 | 0.02% | 708,118 |
| Jun 2, 2025 | 50.42 | 50.48 | 50.42 | 50.48 | 50.30 | -0.48% | 419 |
| May 30, 2025 | 50.72 | 50.73 | 50.72 | 50.72 | 50.33 | 0.25% | 2,532 |
| May 29, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.20 | 0.31% | 107 |
| May 28, 2025 | 50.45 | 50.45 | 50.44 | 50.44 | 50.04 | -0.21% | 1,070 |
| May 27, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.15 | 0.56% | 197 |
| May 23, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.87 | 0.14% | 45 |
| May 22, 2025 | 50.15 | 50.19 | 50.15 | 50.19 | 49.80 | 0.33% | 225 |
| May 21, 2025 | 50.27 | 50.27 | 50.03 | 50.03 | 49.64 | -0.74% | 1,305 |
| May 20, 2025 | 50.43 | 50.43 | 50.40 | 50.40 | 50.01 | -0.11% | 200 |
| May 19, 2025 | 50.18 | 50.46 | 50.18 | 50.46 | 50.06 | 0.08% | 119 |
| May 16, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.02 | 0.12% | 5 |
| May 15, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.96 | 0.60% | 88 |
| May 14, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.66 | -0.29% | 132 |
| May 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.81 | 0.08% | 39 |
| May 12, 2025 | 50.12 | 50.16 | 50.12 | 50.16 | 49.77 | -0.04% | 215 |
| May 9, 2025 | 50.24 | 50.24 | 50.17 | 50.19 | 49.79 | 0.04% | 374 |
| May 8, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.77 | -0.35% | 5 |
| May 7, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.94 | 0.20% | 110 |
| May 6, 2025 | 50.05 | 50.24 | 50.05 | 50.24 | 49.85 | 0.13% | 1,822 |
| May 5, 2025 | 50.09 | 50.17 | 50.09 | 50.17 | 49.78 | 0.03% | 163 |
| May 2, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.76 | -0.25% | 220 |
| May 1, 2025 | 50.55 | 50.55 | 50.28 | 50.28 | 49.89 | -0.90% | 936 |
| Apr 30, 2025 | 50.64 | 50.74 | 50.64 | 50.74 | 50.09 | -0.04% | 133 |
| Apr 29, 2025 | 50.70 | 50.76 | 50.70 | 50.76 | 50.11 | 0.10% | 142 |
| Apr 28, 2025 | 50.52 | 50.71 | 50.52 | 50.71 | 50.06 | 0.28% | 294 |
| Apr 25, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 49.92 | 0.41% | 73 |