BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
52.28
-0.07 (-0.13%)
At close: Oct 3, 2025, 4:00 PM EDT
52.28
0.00 (0.00%)
After-hours: Oct 3, 2025, 8:00 PM EDT
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 52.36 | 52.36 | 52.36 | 52.28 | - | -0.13% | 634 |
| 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 |
| Aug 14, 2025 | 51.69 | 51.69 | 51.67 | 51.67 | 51.24 | -0.23% | 972 |
| Aug 13, 2025 | 51.83 | 51.83 | 51.77 | 51.79 | 51.36 | 0.37% | 754 |
| Aug 12, 2025 | 51.54 | 51.59 | 51.53 | 51.59 | 51.17 | 0.10% | 346 |
| Aug 11, 2025 | 51.48 | 51.62 | 51.48 | 51.54 | 51.12 | 0.06% | 2,509 |
| Aug 8, 2025 | 51.62 | 51.62 | 51.51 | 51.51 | 51.09 | -0.26% | 653 |
| Aug 7, 2025 | 51.68 | 51.68 | 51.65 | 51.65 | 51.22 | -0.07% | 1,838 |
| Aug 6, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.25 | 0.02% | 743 |
| Aug 5, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.24 | -0.02% | 218 |
| Aug 4, 2025 | 51.65 | 51.68 | 51.65 | 51.68 | 51.25 | 0.08% | 382 |
| Aug 1, 2025 | 51.55 | 51.64 | 51.55 | 51.64 | 51.21 | 0.41% | 4,150 |
| Jul 31, 2025 | 51.50 | 51.50 | 51.43 | 51.43 | 50.79 | 0.02% | 536 |
| Jul 30, 2025 | 51.45 | 51.45 | 51.42 | 51.42 | 50.78 | -0.17% | 602 |
| Jul 29, 2025 | 51.51 | 51.51 | 51.49 | 51.51 | 50.87 | 0.35% | 1,672 |
| Jul 28, 2025 | 51.36 | 51.36 | 51.33 | 51.33 | 50.69 | -0.06% | 678 |
| Jul 25, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 50.72 | 0.15% | 187 |