BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
51.64
+0.21 (0.41%)
At close: Aug 1, 2025, 4:00 PM
51.64
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.55 | 51.64 | 51.55 | 51.64 | 51.64 | 0.41% | 4,100 |
| Jul 31, 2025 | 51.50 | 51.50 | 51.43 | 51.43 | 51.21 | 0.02% | 536 |
| Jul 30, 2025 | 51.45 | 51.45 | 51.42 | 51.42 | 51.20 | -0.17% | 602 |
| Jul 29, 2025 | 51.51 | 51.51 | 51.49 | 51.51 | 51.29 | 0.35% | 1,672 |
| Jul 28, 2025 | 51.36 | 51.36 | 51.33 | 51.33 | 51.11 | -0.06% | 678 |
| Jul 25, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.14 | 0.15% | 187 |
| Jul 24, 2025 | 51.28 | 51.29 | 51.28 | 51.28 | 51.06 | -0.06% | 1,071 |
| Jul 23, 2025 | 51.36 | 51.36 | 51.31 | 51.31 | 51.09 | -0.15% | 714 |
| Jul 22, 2025 | 51.26 | 51.41 | 51.26 | 51.39 | 51.17 | 0.15% | 5,701 |
| Jul 21, 2025 | 51.35 | 51.35 | 51.31 | 51.31 | 51.09 | 0.29% | 913 |
| Jul 18, 2025 | 51.13 | 51.16 | 51.11 | 51.16 | 50.94 | 0.26% | 960 |
| Jul 17, 2025 | 51.04 | 51.04 | 51.03 | 51.03 | 50.81 | 0.05% | 749 |
| Jul 16, 2025 | 50.98 | 51.00 | 50.91 | 51.00 | 50.78 | 0.27% | 2,526 |
| Jul 15, 2025 | 50.90 | 50.90 | 50.86 | 50.86 | 50.65 | -0.28% | 658 |
| Jul 14, 2025 | 50.98 | 51.01 | 50.98 | 51.01 | 50.79 | 0.03% | 2,171 |
| Jul 11, 2025 | 51.05 | 51.05 | 50.99 | 50.99 | 50.77 | -0.45% | 1,154 |
| Jul 10, 2025 | 51.13 | 51.22 | 51.13 | 51.22 | 51.00 | 0.15% | 6,827 |
| Jul 9, 2025 | 51.00 | 51.15 | 51.00 | 51.15 | 50.93 | 0.32% | 1,087 |
| Jul 8, 2025 | 50.99 | 50.99 | 50.98 | 50.98 | 50.76 | -0.24% | 894 |
| Jul 7, 2025 | 51.22 | 51.22 | 51.10 | 51.10 | 50.89 | -0.30% | 5,471 |
| Jul 3, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.04 | -0.10% | 22,099 |
| Jul 2, 2025 | 51.22 | 51.33 | 51.22 | 51.31 | 51.09 | -0.08% | 1,229 |
| Jul 1, 2025 | 51.31 | 51.35 | 51.30 | 51.35 | 51.13 | -0.39% | 822 |
| Jun 30, 2025 | 51.48 | 51.55 | 51.41 | 51.55 | 51.15 | 0.30% | 2,619 |
| Jun 27, 2025 | 51.41 | 51.41 | 51.40 | 51.40 | 50.99 | 0.06% | 1,074 |
| Jun 26, 2025 | 51.27 | 51.38 | 51.26 | 51.36 | 50.96 | 0.28% | 2,152 |
| Jun 25, 2025 | 51.25 | 51.25 | 51.16 | 51.22 | 50.82 | -0.06% | 570 |
| Jun 24, 2025 | 51.03 | 51.25 | 51.02 | 51.25 | 50.85 | 0.39% | 2,517 |
| Jun 23, 2025 | 51.09 | 51.13 | 51.05 | 51.05 | 50.65 | 0.31% | 5,522 |
| Jun 20, 2025 | 50.72 | 50.93 | 50.72 | 50.89 | 50.49 | 0.12% | 451 |
| Jun 18, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.43 | 0.07% | 203 |
| Jun 17, 2025 | 50.87 | 50.87 | 50.80 | 50.80 | 50.40 | 0.07% | 885 |
| Jun 16, 2025 | 50.74 | 50.86 | 50.74 | 50.76 | 50.36 | 0.06% | 45,106 |
| Jun 13, 2025 | 50.70 | 50.73 | 50.70 | 50.73 | 50.33 | -0.27% | 1,092 |
| Jun 12, 2025 | 50.81 | 50.91 | 50.81 | 50.87 | 50.47 | 0.29% | 35,939 |
| Jun 11, 2025 | 50.66 | 50.72 | 50.63 | 50.72 | 50.32 | 0.37% | 754 |
| Jun 10, 2025 | 50.65 | 50.65 | 50.50 | 50.53 | 50.14 | 0.12% | 2,107 |
| Jun 9, 2025 | 50.54 | 50.54 | 50.47 | 50.47 | 50.07 | 0.25% | 773 |
| Jun 6, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.95 | -0.42% | 87 |
| Jun 5, 2025 | 50.75 | 50.75 | 50.56 | 50.56 | 50.16 | -0.33% | 1,621 |
| Jun 4, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.33 | 0.46% | 51 |
| Jun 3, 2025 | 50.50 | 50.52 | 50.49 | 50.49 | 50.10 | 0.02% | 708,118 |
| Jun 2, 2025 | 50.42 | 50.48 | 50.42 | 50.48 | 50.09 | -0.48% | 419 |
| May 30, 2025 | 50.72 | 50.73 | 50.72 | 50.72 | 50.11 | 0.25% | 2,532 |
| May 29, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 49.99 | 0.31% | 107 |
| May 28, 2025 | 50.45 | 50.45 | 50.44 | 50.44 | 49.83 | -0.21% | 1,070 |
| May 27, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.94 | 0.56% | 197 |
| May 23, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.66 | 0.14% | 45 |
| May 22, 2025 | 50.15 | 50.19 | 50.15 | 50.19 | 49.59 | 0.33% | 225 |
| May 21, 2025 | 50.27 | 50.27 | 50.03 | 50.03 | 49.43 | -0.74% | 1,305 |