BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
50.44
-0.11 (-0.22%)
May 28, 2025, 4:00 PM - Market closed

BBBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202550.4550.4550.4450.4450.44-0.21%1,070
May 27, 202550.5550.5550.5550.5550.550.56%197
May 23, 202550.2650.2650.2650.2650.260.14%45
May 22, 202550.1550.1950.1550.1950.190.33%225
May 21, 202550.2750.2750.0350.0350.03-0.74%1,305
May 20, 202550.4350.4350.4050.4050.40-0.11%200
May 19, 202550.1850.4650.1850.4650.460.08%119
May 16, 202550.4250.4250.4250.4250.420.12%5
May 15, 202550.3650.3650.3650.3650.360.60%88
May 14, 202550.0650.0650.0650.0650.06-0.29%132
May 13, 202550.2050.2050.2050.2050.200.08%39
May 12, 202550.1250.1650.1250.1650.16-0.04%215
May 9, 202550.2450.2450.1750.1950.190.04%374
May 8, 202550.1650.1650.1650.1650.16-0.35%5
May 7, 202550.3450.3450.3450.3450.340.20%110
May 6, 202550.0550.2450.0550.2450.240.13%1,822
May 5, 202550.0950.1750.0950.1750.170.03%163
May 2, 202550.1650.1650.1650.1650.16-0.25%220
May 1, 202550.5550.5550.2850.2850.28-0.90%936
Apr 30, 202550.6450.7450.6450.7450.48-0.04%133
Apr 29, 202550.7050.7650.7050.7650.500.10%142
Apr 28, 202550.5250.7150.5250.7150.460.28%294
Apr 25, 202550.5750.5750.5750.5750.320.41%73
Apr 24, 202550.3650.3650.3650.3650.110.78%143
Apr 23, 202550.0850.0849.9549.9749.720.26%1,013
Apr 22, 202549.8849.8849.8449.8449.590.15%324
Apr 21, 202550.0850.0849.7749.7749.52-0.75%967
Apr 17, 202550.0950.1550.0550.1449.890.22%5,077
Apr 16, 202549.9250.0749.9250.0349.780.28%23,089
Apr 15, 202549.9049.9049.8849.8949.640.38%402
Apr 14, 202549.7049.7049.7049.7049.450.72%41
Apr 11, 202548.9749.3448.9249.3449.10-0.36%2,458
Apr 10, 202549.5249.5749.4449.5249.27-0.97%1,746
Apr 9, 202549.0450.0048.9150.0049.751.12%6,333
Apr 8, 202550.1350.1349.4549.4549.20-1.22%23,106
Apr 7, 202550.2050.3350.0450.0649.81-1.49%14,738
Apr 4, 202550.7350.8250.6750.8250.56-0.42%2,864
Apr 3, 202551.0951.1050.9051.0350.770.47%4,911
Apr 2, 202550.7950.7950.7850.7950.540.09%303
Apr 1, 202550.7550.7550.7550.7550.49-0.23%32
Mar 31, 202550.8650.8650.8650.8650.380.08%459
Mar 28, 202550.7250.8250.7250.8250.340.53%197
Mar 27, 202550.5550.5550.5550.5550.08-0.11%163
Mar 26, 202550.6350.6350.6150.6150.13-0.19%1,015
Mar 25, 202550.7750.7750.7050.7050.230.07%2,285
Mar 24, 202550.6750.6750.6750.6750.19-0.33%429
Mar 21, 202550.8650.8650.8450.8450.36-0.06%528
Mar 20, 202550.9450.9450.8750.8750.39-0.04%540
Mar 19, 202550.6450.8950.6450.8950.410.41%538
Mar 18, 202550.6950.6950.6850.6850.200.26%777