BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
50.65
+0.23 (0.45%)
At close: Feb 20, 2025, 12:22 PM
50.50
-0.15 (-0.30%)
After-hours: Feb 20, 2025, 8:00 PM EST
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.30% | 2 |
| Feb 20, 2025 | 50.54 | 50.54 | 50.39 | 50.50 | 50.50 | 0.16% | 3,346 |
| Feb 19, 2025 | 50.29 | 50.44 | 50.28 | 50.42 | 50.42 | 0.15% | 956 |
| Feb 18, 2025 | 50.44 | 50.44 | 50.34 | 50.34 | 50.34 | -0.32% | 3,019 |
| Feb 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.32% | 124 |
| Feb 13, 2025 | 50.30 | 50.34 | 50.30 | 50.34 | 50.34 | 0.64% | 329 |
| Feb 12, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.45% | 4 |
| Feb 11, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.20% | 2 |
| Feb 10, 2025 | 50.40 | 50.40 | 50.30 | 50.34 | 50.34 | 0.12% | 1,392 |
| Feb 7, 2025 | 50.34 | 50.34 | 50.28 | 50.28 | 50.28 | -0.31% | 2,774 |
| Feb 6, 2025 | 50.47 | 50.51 | 50.41 | 50.43 | 50.43 | -0.13% | 4,841 |
| Feb 5, 2025 | 50.52 | 50.59 | 50.44 | 50.50 | 50.50 | 0.55% | 13,535 |
| Feb 4, 2025 | 50.21 | 50.24 | 50.18 | 50.22 | 50.22 | 0.11% | 19,865 |
| Feb 3, 2025 | 50.29 | 50.29 | 50.17 | 50.17 | 50.17 | -0.32% | 1,740 |
| Jan 31, 2025 | 50.52 | 50.52 | 50.33 | 50.33 | 50.14 | -0.23% | 875 |
| Jan 30, 2025 | 50.46 | 50.50 | 50.43 | 50.44 | 50.26 | 0.14% | 1,522 |
| Jan 29, 2025 | 50.41 | 50.41 | 50.37 | 50.37 | 50.18 | -0.07% | 1,256 |
| Jan 28, 2025 | 50.35 | 50.40 | 50.34 | 50.40 | 50.22 | -0.07% | 2,783 |
| Jan 27, 2025 | 50.39 | 50.44 | 50.39 | 50.44 | 50.25 | 0.53% | 1,901 |
| Jan 24, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.99 | 0.23% | 777 |
| Jan 23, 2025 | 50.03 | 50.06 | 50.02 | 50.06 | 49.87 | -0.07% | 57,830 |
| Jan 22, 2025 | 50.12 | 50.12 | 50.09 | 50.09 | 49.91 | -0.23% | 485 |
| Jan 21, 2025 | 50.10 | 50.21 | 50.09 | 50.21 | 50.02 | 0.34% | 5,156 |
| Jan 17, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.85 | 0.02% | 877 |
| Jan 16, 2025 | 49.96 | 50.03 | 49.96 | 50.03 | 49.84 | 0.25% | 794 |
| Jan 15, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.72 | 1.01% | 2 |
| Jan 14, 2025 | 49.37 | 49.40 | 49.36 | 49.40 | 49.22 | 0.03% | 482 |
| Jan 13, 2025 | 49.43 | 49.43 | 49.38 | 49.38 | 49.20 | -0.21% | 1,224 |
| Jan 10, 2025 | 49.76 | 49.76 | 49.49 | 49.49 | 49.31 | -0.65% | 2,629 |
| Jan 8, 2025 | 49.81 | 49.81 | 49.80 | 49.81 | 49.63 | 0.11% | 203 |
| Jan 7, 2025 | 49.75 | 49.76 | 49.72 | 49.76 | 49.57 | -0.33% | 653 |
| Jan 6, 2025 | 49.98 | 49.98 | 49.92 | 49.92 | 49.74 | -0.11% | 1,186 |
| Jan 3, 2025 | 50.03 | 50.03 | 49.97 | 49.97 | 49.79 | -0.20% | 1,686 |
| Jan 2, 2025 | 50.12 | 50.12 | 50.08 | 50.08 | 49.89 | 0.07% | 1,247 |
| Dec 31, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.86 | -0.22% | 195 |
| Dec 30, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.97 | -0.01% | 232 |
| Dec 27, 2024 | 50.25 | 50.25 | 50.16 | 50.16 | 49.77 | -0.28% | 268 |
| Dec 26, 2024 | 50.20 | 50.30 | 50.20 | 50.30 | 49.91 | 0.13% | 299 |
| Dec 24, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.85 | 0.17% | 1 |
| Dec 23, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.76 | -0.21% | 206 |
| Dec 20, 2024 | 50.36 | 50.36 | 50.26 | 50.26 | 49.87 | 0.34% | 136 |
| Dec 19, 2024 | 50.12 | 50.13 | 50.09 | 50.09 | 49.70 | -0.34% | 749 |
| Dec 18, 2024 | 50.71 | 50.71 | 50.26 | 50.26 | 49.87 | -0.91% | 1,002 |
| Dec 17, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.33 | -0.07% | 289 |
| Dec 16, 2024 | 50.75 | 50.78 | 50.75 | 50.76 | 50.36 | 0.09% | 277 |
| Dec 13, 2024 | 50.83 | 50.83 | 50.71 | 50.71 | 50.32 | -0.35% | 526 |
| Dec 12, 2024 | 51.01 | 51.03 | 50.89 | 50.89 | 50.50 | -0.43% | 2,506 |
| Dec 11, 2024 | 51.18 | 51.18 | 51.11 | 51.11 | 50.71 | -0.06% | 162 |
| Dec 10, 2024 | 51.14 | 51.16 | 51.07 | 51.14 | 50.75 | -0.04% | 1,909 |
| Dec 9, 2024 | 51.22 | 51.23 | 51.16 | 51.16 | 50.77 | -0.18% | 3,363 |
| Dec 6, 2024 | 51.20 | 51.31 | 51.20 | 51.26 | 50.86 | 0.22% | 644 |
| Dec 5, 2024 | 51.07 | 51.16 | 51.07 | 51.14 | 50.75 | - | 766 |
| Dec 4, 2024 | 50.99 | 51.15 | 50.95 | 51.14 | 50.75 | 0.28% | 1,147 |
| Dec 3, 2024 | 51.07 | 51.08 | 51.00 | 51.00 | 50.61 | -0.12% | 12,904 |
| Dec 2, 2024 | 51.23 | 51.23 | 50.88 | 51.06 | 50.67 | -0.34% | 2,649 |
| Nov 29, 2024 | 51.18 | 51.25 | 51.18 | 51.23 | 50.63 | 0.41% | 1,355 |
| Nov 27, 2024 | 50.93 | 51.02 | 50.93 | 51.02 | 50.42 | 0.33% | 103 |
| Nov 26, 2024 | 50.87 | 50.89 | 50.85 | 50.85 | 50.26 | -0.20% | 2,102 |
| Nov 25, 2024 | 50.90 | 50.98 | 50.90 | 50.96 | 50.36 | 0.81% | 2,258 |
| Nov 22, 2024 | 50.64 | 50.64 | 50.49 | 50.55 | 49.95 | -0.44% | 19,668 |
| Nov 21, 2024 | 50.64 | 51.00 | 50.53 | 50.77 | 50.17 | 0.52% | 9,739 |
| Nov 20, 2024 | 50.56 | 50.58 | 50.51 | 50.51 | 49.91 | -0.17% | 1,110 |
| Nov 19, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.00 | 0.14% | 131 |
| Nov 18, 2024 | 50.59 | 50.59 | 50.52 | 50.52 | 49.93 | 0.17% | 2,363 |
| Nov 15, 2024 | 50.30 | 50.53 | 50.30 | 50.44 | 49.84 | 0.10% | 1,177 |
| Nov 14, 2024 | 50.48 | 50.51 | 50.38 | 50.38 | 49.79 | -0.12% | 846 |
| Nov 13, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.85 | -0.12% | 87 |
| Nov 12, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.91 | -0.62% | 101 |
| Nov 11, 2024 | 50.80 | 50.82 | 50.80 | 50.82 | 50.22 | -0.18% | 250 |
| Nov 8, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.32 | 0.15% | 199 |
| Nov 7, 2024 | 50.81 | 50.84 | 50.81 | 50.84 | 50.24 | 0.92% | 199 |
| Nov 6, 2024 | 50.49 | 50.53 | 50.38 | 50.38 | 49.79 | -0.63% | 1,063 |
| Nov 5, 2024 | 50.48 | 50.70 | 50.48 | 50.70 | 50.10 | 0.24% | 417 |
| Nov 4, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.98 | 0.47% | 22 |
| Nov 1, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.75 | -0.75% | 3,258 |
| Oct 31, 2024 | 50.79 | 50.79 | 50.72 | 50.72 | 49.91 | -0.21% | 2,373 |
| Oct 30, 2024 | 51.03 | 51.03 | 50.83 | 50.83 | 50.02 | -0.22% | 642 |
| Oct 29, 2024 | 50.76 | 50.94 | 50.76 | 50.94 | 50.13 | 0.12% | 695 |
| Oct 28, 2024 | 50.86 | 50.96 | 50.86 | 50.88 | 50.07 | -0.08% | 3,225 |
| Oct 25, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.11 | -0.18% | 3 |
| Oct 24, 2024 | 51.04 | 51.04 | 51.02 | 51.02 | 50.20 | 0.19% | 800 |
| Oct 23, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.11 | -0.29% | 44 |
| Oct 22, 2024 | 51.08 | 51.08 | 51.06 | 51.07 | 50.25 | 0.02% | 494 |
| Oct 21, 2024 | 51.11 | 51.11 | 51.05 | 51.05 | 50.24 | -0.75% | 1,177 |
| Oct 18, 2024 | 51.49 | 51.49 | 51.44 | 51.44 | 50.62 | 0.03% | 190 |
| Oct 17, 2024 | 51.48 | 51.48 | 51.43 | 51.43 | 50.61 | -0.50% | 587 |
| Oct 16, 2024 | 51.64 | 51.69 | 51.64 | 51.69 | 50.86 | 0.25% | 1,109 |
| Oct 15, 2024 | 51.54 | 51.56 | 51.54 | 51.56 | 50.74 | 0.30% | 936 |
| Oct 14, 2024 | 51.31 | 51.41 | 51.31 | 51.41 | 50.58 | -0.11% | 636 |
| Oct 11, 2024 | 51.48 | 51.48 | 51.46 | 51.46 | 50.64 | 0.13% | 599 |
| Oct 10, 2024 | 51.38 | 51.39 | 51.32 | 51.39 | 50.57 | 0.06% | 413 |
| Oct 9, 2024 | 51.38 | 51.38 | 51.36 | 51.36 | 50.54 | -0.18% | 243 |
| Oct 8, 2024 | 51.34 | 51.46 | 51.34 | 51.46 | 50.63 | 0.13% | 1,425 |
| Oct 7, 2024 | 51.45 | 51.50 | 51.39 | 51.39 | 50.57 | -0.35% | 3,134 |
| Oct 4, 2024 | 51.59 | 51.59 | 51.57 | 51.57 | 50.75 | -0.55% | 239 |
| Oct 3, 2024 | 51.96 | 51.96 | 51.86 | 51.86 | 51.03 | -0.44% | 211 |
| Oct 2, 2024 | 52.00 | 52.09 | 51.98 | 52.09 | 51.26 | -0.12% | 1,535 |
| Oct 1, 2024 | 52.14 | 52.21 | 52.12 | 52.15 | 51.31 | -0.02% | 2,056 |
| Sep 30, 2024 | 52.22 | 52.22 | 52.16 | 52.16 | 51.12 | -0.24% | 252 |
| Sep 27, 2024 | 52.21 | 52.29 | 52.21 | 52.29 | 51.25 | 0.33% | 674 |