BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
52.65
+0.12 (0.23%)
Oct 24, 2025, 4:00 PM EDT - Market closed

BBBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202552.6752.6852.6452.6552.650.23%729
Oct 23, 202552.5952.5952.5352.5352.53-0.17%64,766
Oct 22, 202552.5752.6252.5452.6252.620.04%3,504
Oct 21, 202552.6752.6752.6052.6052.600.04%2,834
Oct 20, 202552.5252.5852.5252.5852.580.22%718
Oct 17, 202552.5052.5052.4752.4752.47-0.16%3,976
Oct 16, 202552.4352.5752.4352.5552.550.25%2,633
Oct 15, 202552.3852.4352.3852.4252.420.09%20,959
Oct 14, 202552.3752.3752.3752.3752.370.17%48
Oct 13, 202552.2452.2852.2452.2852.280.26%639
Oct 10, 202552.1452.1452.1452.1452.140.13%211
Oct 9, 202552.0852.0952.0652.0752.07-0.18%2,007
Oct 8, 202552.1752.1752.1752.1752.17-0.18%338
Oct 7, 202552.2052.2752.2052.2652.260.22%47,020
Oct 6, 202552.1952.1952.1552.1552.15-0.26%452
Oct 3, 202552.3652.3652.2452.2852.28-0.13%1,430
Oct 2, 202552.2552.3552.2352.3552.350.19%41,652
Oct 1, 202552.2152.2552.1952.2552.25-0.11%2,022
Sep 30, 202552.3852.3852.3052.3152.100.03%41,624
Sep 29, 202552.2752.3252.2752.2952.080.27%1,527
Sep 26, 202552.1652.1652.1652.1651.940.03%82
Sep 25, 202552.0852.1452.0852.1451.93-0.25%442
Sep 24, 202552.2952.3152.2752.2752.06-0.28%617
Sep 23, 202552.3952.4252.3952.4252.200.11%451
Sep 22, 202552.4052.4052.3652.3652.15-0.15%2,174
Sep 19, 202552.4152.4452.4152.4452.230.04%929
Sep 18, 202552.4052.4252.4052.4252.21-0.04%760
Sep 17, 202552.5652.5652.4452.4452.23-0.26%1,185
Sep 16, 202552.5852.5852.5852.5852.370.04%416
Sep 15, 202552.5552.5652.5552.5652.340.27%442
Sep 12, 202552.4252.4252.4252.4252.20-0.14%145
Sep 11, 202552.5352.5352.4952.4952.280.22%198
Sep 10, 202552.3752.3752.3752.3752.160.29%145
Sep 9, 202552.2252.2252.2252.2252.01-0.15%162
Sep 8, 202552.2852.3152.2852.3052.090.19%6,917
Sep 5, 202552.2952.2952.2052.2051.990.40%2,614
Sep 4, 202551.9451.9951.9451.9951.780.54%1,375
Sep 3, 202551.7151.7151.7151.7151.500.38%1,182
Sep 2, 202551.4751.5151.4751.5151.31-0.69%738
Aug 29, 202551.9051.9051.8651.8751.44-0.09%626
Aug 28, 202551.9651.9651.9251.9251.490.03%971
Aug 27, 202551.9051.9051.9051.9051.470.14%553
Aug 26, 202551.7851.8351.7651.8351.400.10%1,393
Aug 25, 202551.7851.8051.7751.7851.35-0.13%2,169
Aug 22, 202551.8551.8551.8551.8551.420.59%65
Aug 21, 202551.5151.5451.5151.5451.11-0.29%633
Aug 20, 202551.6551.6951.6551.6951.260.07%10,317
Aug 19, 202551.6851.6851.6651.6651.230.14%388
Aug 18, 202551.6151.6151.5851.5851.16-0.13%326
Aug 15, 202551.6551.6551.6551.6551.22-0.03%184