BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
52.20
-0.10 (-0.19%)
Jan 15, 2026, 4:00 PM EST - Market closed
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 52.33 | 52.33 | 52.18 | 52.20 | 52.20 | -0.19% | 66,012 |
| Jan 14, 2026 | 52.24 | 52.36 | 52.20 | 52.30 | 52.30 | 0.19% | 256,827 |
| Jan 13, 2026 | 52.21 | 52.21 | 52.11 | 52.20 | 52.20 | 0.26% | 52,392 |
| Jan 12, 2026 | 52.08 | 52.24 | 52.06 | 52.06 | 52.06 | -0.15% | 54,337 |
| Jan 9, 2026 | 52.10 | 52.17 | 52.04 | 52.14 | 52.14 | 0.19% | 157,157 |
| Jan 8, 2026 | 52.12 | 52.12 | 52.04 | 52.04 | 52.04 | -0.24% | 101,003 |
| Jan 7, 2026 | 52.25 | 52.25 | 52.16 | 52.17 | 52.16 | 0.03% | 99,295 |
| Jan 6, 2026 | 52.12 | 52.16 | 52.04 | 52.15 | 52.15 | 0.02% | 92,053 |
| Jan 5, 2026 | 52.07 | 52.16 | 52.05 | 52.14 | 52.14 | 0.21% | 105,474 |
| Jan 2, 2026 | 52.18 | 52.18 | 51.97 | 52.03 | 52.03 | -0.02% | 19,064 |
| Dec 31, 2025 | 52.09 | 52.16 | 52.04 | 52.04 | 52.04 | -0.25% | 8,885 |
| Dec 30, 2025 | 52.19 | 52.21 | 52.10 | 52.17 | 52.17 | -0.46% | 12,836 |
| Dec 29, 2025 | 52.27 | 52.42 | 52.27 | 52.41 | 52.21 | 0.13% | 9,787 |
| Dec 26, 2025 | 52.44 | 52.44 | 52.24 | 52.34 | 52.14 | 0.11% | 3,114 |
| Dec 24, 2025 | 52.12 | 52.30 | 52.12 | 52.28 | 52.08 | 0.29% | 13,230 |
| Dec 23, 2025 | 52.07 | 52.19 | 52.02 | 52.13 | 51.93 | -0.03% | 94,577 |
| Dec 22, 2025 | 52.15 | 52.15 | 52.10 | 52.14 | 51.94 | 0.05% | 14,599 |
| Dec 19, 2025 | 52.26 | 52.26 | 52.12 | 52.12 | 51.92 | -0.21% | 33,872 |
| Dec 18, 2025 | 52.26 | 52.44 | 52.13 | 52.23 | 52.03 | 0.31% | 69,407 |
| Dec 17, 2025 | 52.13 | 52.13 | 52.02 | 52.07 | 51.87 | -0.06% | 34,021 |
| Dec 16, 2025 | 52.13 | 52.17 | 51.96 | 52.10 | 51.90 | 0.16% | 98,369 |
| Dec 15, 2025 | 52.09 | 52.09 | 51.97 | 52.02 | 51.82 | 0.09% | 91,672 |
| Dec 12, 2025 | 52.11 | 52.11 | 51.93 | 51.97 | 51.77 | -0.39% | 13,897 |
| Dec 11, 2025 | 52.28 | 52.28 | 52.15 | 52.18 | 51.97 | -0.01% | 7,123 |
| Dec 10, 2025 | 51.98 | 52.23 | 51.95 | 52.18 | 51.98 | 0.35% | 33,353 |
| Dec 9, 2025 | 52.17 | 52.17 | 51.94 | 52.00 | 51.80 | -0.10% | 53,684 |
| Dec 8, 2025 | 52.03 | 52.05 | 51.99 | 52.05 | 51.85 | -0.14% | 9,576 |
| Dec 5, 2025 | 52.17 | 52.18 | 52.05 | 52.13 | 51.92 | -0.05% | 27,038 |
| Dec 4, 2025 | 52.25 | 52.25 | 52.14 | 52.15 | 51.95 | -0.23% | 12,842 |
| Dec 3, 2025 | 52.23 | 52.28 | 52.15 | 52.27 | 52.07 | 0.27% | 18,412 |
| Dec 2, 2025 | 52.08 | 52.17 | 52.08 | 52.13 | 51.93 | 0.09% | 16,751 |
| Dec 1, 2025 | 52.08 | 52.11 | 52.05 | 52.08 | 51.88 | -0.70% | 4,572 |
| Nov 28, 2025 | 52.47 | 52.51 | 52.43 | 52.45 | 52.04 | -0.10% | 4,285 |
| Nov 26, 2025 | 52.44 | 52.53 | 52.36 | 52.50 | 52.09 | 0.19% | 9,355 |
| Nov 25, 2025 | 52.28 | 52.49 | 52.28 | 52.40 | 51.99 | 0.27% | 14,362 |
| Nov 24, 2025 | 52.18 | 52.30 | 52.15 | 52.26 | 51.85 | 0.29% | 6,738 |
| Nov 21, 2025 | 52.10 | 52.11 | 52.02 | 52.11 | 51.70 | 0.28% | 2,165 |
| Nov 20, 2025 | 51.98 | 52.07 | 51.95 | 51.96 | 51.56 | 0.15% | 3,322 |
| Nov 19, 2025 | 51.96 | 51.97 | 51.88 | 51.88 | 51.48 | -0.07% | 1,380 |
| Nov 18, 2025 | 51.99 | 51.99 | 51.84 | 51.92 | 51.51 | 0.12% | 1,815 |
| Nov 17, 2025 | 51.85 | 51.96 | 51.85 | 51.86 | 51.45 | -0.04% | 8,053 |
| Nov 14, 2025 | 51.91 | 51.98 | 51.88 | 51.88 | 51.47 | -0.13% | 4,414 |
| Nov 13, 2025 | 51.99 | 52.04 | 51.95 | 51.95 | 51.54 | -0.29% | 3,532 |
| Nov 12, 2025 | 52.20 | 52.20 | 52.06 | 52.10 | 51.69 | -0.13% | 1,241 |
| Nov 11, 2025 | 52.26 | 52.26 | 52.11 | 52.17 | 51.76 | 0.32% | 2,013 |
| Nov 10, 2025 | 51.97 | 52.01 | 51.96 | 52.00 | 51.59 | 0.06% | 4,655 |
| Nov 7, 2025 | 51.97 | 52.04 | 51.97 | 51.97 | 51.56 | -0.11% | 4,212 |
| Nov 6, 2025 | 52.02 | 52.05 | 52.00 | 52.03 | 51.62 | 0.37% | 1,957 |
| Nov 5, 2025 | 51.94 | 51.94 | 51.83 | 51.83 | 51.43 | -0.21% | 383 |
| Nov 4, 2025 | 51.88 | 52.00 | 51.88 | 51.94 | 51.54 | 0.10% | 3,711 |