BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
50.82
+0.27 (0.53%)
Mar 28, 2025, 9:52 AM EDT - Market closed
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.72 | 50.82 | 50.72 | 50.82 | 50.82 | 0.53% | 197 |
| Mar 27, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.11% | 163 |
| Mar 26, 2025 | 50.63 | 50.63 | 50.61 | 50.61 | 50.61 | -0.19% | 1,015 |
| Mar 25, 2025 | 50.77 | 50.77 | 50.70 | 50.70 | 50.70 | 0.07% | 2,285 |
| Mar 24, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.33% | 429 |
| Mar 21, 2025 | 50.86 | 50.86 | 50.84 | 50.84 | 50.84 | -0.06% | 528 |
| Mar 20, 2025 | 50.94 | 50.94 | 50.87 | 50.87 | 50.87 | -0.04% | 540 |
| Mar 19, 2025 | 50.64 | 50.89 | 50.64 | 50.89 | 50.89 | 0.41% | 538 |
| Mar 18, 2025 | 50.69 | 50.69 | 50.68 | 50.68 | 50.68 | 0.26% | 777 |
| Mar 17, 2025 | 50.57 | 50.57 | 50.55 | 50.55 | 50.55 | 0.18% | 2,817 |
| Mar 14, 2025 | 50.50 | 50.50 | 50.46 | 50.46 | 50.46 | -0.06% | 209 |
| Mar 13, 2025 | 50.47 | 50.49 | 50.47 | 50.49 | 50.49 | 0.17% | 211 |
| Mar 12, 2025 | 50.50 | 50.50 | 50.41 | 50.41 | 50.41 | -0.26% | 711 |
| Mar 11, 2025 | 50.73 | 50.73 | 50.54 | 50.54 | 50.54 | -0.50% | 3,972 |
| Mar 10, 2025 | 50.85 | 50.85 | 50.79 | 50.79 | 50.79 | 0.32% | 345 |
| Mar 7, 2025 | 50.79 | 50.79 | 50.60 | 50.63 | 50.63 | -0.14% | 236 |
| Mar 6, 2025 | 50.67 | 50.70 | 50.65 | 50.70 | 50.70 | -0.25% | 747 |
| Mar 5, 2025 | 50.88 | 50.88 | 50.83 | 50.83 | 50.83 | -0.18% | 2,707 |
| Mar 4, 2025 | 51.08 | 51.08 | 50.89 | 50.92 | 50.92 | -0.16% | 938 |
| Mar 3, 2025 | 50.99 | 51.00 | 50.98 | 51.00 | 51.00 | -0.19% | 476 |
| Feb 28, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.90 | 0.26% | 62 |
| Feb 27, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.77 | -0.22% | 39 |
| Feb 26, 2025 | 51.09 | 51.09 | 51.08 | 51.08 | 50.88 | 0.16% | 370 |
| Feb 25, 2025 | 50.98 | 51.00 | 50.98 | 51.00 | 50.80 | 0.55% | 200 |
| Feb 24, 2025 | 50.72 | 50.75 | 50.72 | 50.72 | 50.52 | 0.14% | 632 |
| Feb 21, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.45 | 0.30% | 2 |
| Feb 20, 2025 | 50.54 | 50.54 | 50.39 | 50.50 | 50.30 | 0.16% | 3,346 |
| Feb 19, 2025 | 50.29 | 50.44 | 50.28 | 50.42 | 50.22 | 0.15% | 956 |
| Feb 18, 2025 | 50.44 | 50.44 | 50.34 | 50.34 | 50.15 | -0.32% | 3,019 |
| Feb 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 0.32% | 124 |
| Feb 13, 2025 | 50.30 | 50.34 | 50.30 | 50.34 | 50.14 | 0.64% | 329 |
| Feb 12, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.82 | -0.45% | 4 |
| Feb 11, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.05 | -0.20% | 2 |
| Feb 10, 2025 | 50.40 | 50.40 | 50.30 | 50.34 | 50.15 | 0.12% | 1,392 |
| Feb 7, 2025 | 50.34 | 50.34 | 50.28 | 50.28 | 50.09 | -0.31% | 2,774 |
| Feb 6, 2025 | 50.47 | 50.51 | 50.41 | 50.43 | 50.24 | -0.13% | 4,841 |
| Feb 5, 2025 | 50.52 | 50.59 | 50.44 | 50.50 | 50.31 | 0.55% | 13,535 |
| Feb 4, 2025 | 50.21 | 50.24 | 50.18 | 50.22 | 50.03 | 0.11% | 19,865 |
| Feb 3, 2025 | 50.29 | 50.29 | 50.17 | 50.17 | 49.97 | -0.32% | 1,740 |
| Jan 31, 2025 | 50.52 | 50.52 | 50.33 | 50.33 | 49.95 | -0.23% | 875 |
| Jan 30, 2025 | 50.46 | 50.50 | 50.43 | 50.44 | 50.06 | 0.14% | 1,522 |
| Jan 29, 2025 | 50.41 | 50.41 | 50.37 | 50.37 | 49.99 | -0.07% | 1,256 |
| Jan 28, 2025 | 50.35 | 50.40 | 50.34 | 50.40 | 50.02 | -0.07% | 2,783 |
| Jan 27, 2025 | 50.39 | 50.44 | 50.39 | 50.44 | 50.06 | 0.53% | 1,901 |
| Jan 24, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.80 | 0.23% | 777 |
| Jan 23, 2025 | 50.03 | 50.06 | 50.02 | 50.06 | 49.68 | -0.07% | 57,830 |
| Jan 22, 2025 | 50.12 | 50.12 | 50.09 | 50.09 | 49.72 | -0.23% | 485 |
| Jan 21, 2025 | 50.10 | 50.21 | 50.09 | 50.21 | 49.83 | 0.34% | 5,156 |
| Jan 17, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.66 | 0.02% | 877 |
| Jan 16, 2025 | 49.96 | 50.03 | 49.96 | 50.03 | 49.65 | 0.25% | 794 |