Skip to main content
BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
49.41
+0.01 (0.01%)
Oct 31, 2024, 3:38 PM EDT - Market closed

BBBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202449.3849.4249.2649.2649.26-0.28%1,284
Oct 30, 202449.4649.4649.4049.4049.40-447
Oct 29, 202449.1749.4049.0149.4049.400.24%2,800
Oct 28, 202449.2049.2849.2049.2849.28-0.12%303
Oct 25, 202449.7149.7149.3449.3449.34-0.40%706
Oct 24, 202449.3749.6149.3749.5449.540.49%1,000
Oct 23, 202449.2649.4149.2249.3049.30-0.48%5,000
Oct 22, 202449.5749.5749.4949.5449.540.10%506
Oct 21, 202449.8549.8549.4949.4949.49-1.49%1,500
Oct 18, 202450.4350.4350.2450.2450.24-0.28%1,631
Oct 17, 202450.5350.5350.3850.3850.38-1.06%7,713
Oct 16, 202450.9350.9350.9150.9250.920.33%1,700
Oct 15, 202450.6650.7550.6650.7550.750.85%114
Oct 14, 202450.3250.3250.3250.3250.32-0.02%100
Oct 11, 202450.4150.4150.3350.3350.33-0.04%233
Oct 10, 202450.3250.3550.2950.3550.35-0.18%300
Oct 9, 202450.4850.4850.4450.4450.44-0.14%200
Oct 8, 202450.2650.5150.2650.5150.510.14%636
Oct 7, 202450.6550.6550.4450.4450.44-0.65%1,700
Oct 4, 202450.7750.7850.7450.7750.77-0.67%1,100
Oct 3, 202451.3451.3451.1151.1151.11-0.68%512
Oct 2, 202451.2751.5051.2751.4651.46-0.41%1,600
Oct 1, 202451.7651.7651.6751.6751.670.17%125
Sep 30, 202451.7451.7451.5451.5851.36-0.23%347
Sep 27, 202451.7451.7451.7051.7051.470.35%221
Sep 26, 202451.3651.5251.3651.5251.290.06%126
Sep 25, 202451.6651.6651.4951.4951.26-0.83%2,300
Sep 24, 202451.9251.9251.9251.9251.690.23%110
Sep 23, 202451.6851.9051.6851.8051.58-0.17%3,329
Sep 20, 202451.8951.8951.8951.8951.660.06%202
Sep 19, 202451.9851.9851.8651.8651.640.02%744
Sep 18, 202451.8551.8551.8551.8551.63-0.56%100
Sep 17, 202452.3052.3052.1452.1451.91-0.08%1,200
Sep 16, 202452.1052.1852.1052.1851.950.79%1,200
Sep 13, 202451.8651.8751.7751.7751.550.45%505
Sep 12, 202451.5451.5451.5451.5451.32-0.08%100
Sep 11, 202451.5851.5851.5851.5851.360.17%100
Sep 10, 202451.4451.4951.4451.4951.270.31%608
Sep 9, 202451.2651.3951.2651.3351.110.33%300
Sep 6, 202451.1651.1651.1651.1650.94-0.10%100
Sep 5, 202450.9951.2150.9951.2150.990.71%348
Sep 4, 202450.7050.8850.7050.8550.630.69%5,133
Sep 3, 202450.6550.6550.5050.5050.280.02%5,131
Aug 30, 202450.8250.8250.4950.4950.04-0.45%806
Aug 29, 202450.7350.7850.7250.7250.27-0.24%600
Aug 28, 202450.8450.8550.8450.8450.39-0.37%449
Aug 27, 202451.0351.0351.0351.0350.58-0.18%103
Aug 26, 202451.3651.3851.1251.1250.67-0.21%4,002
Aug 23, 202451.2351.2351.2351.2350.770.83%143
Aug 22, 202450.7850.8150.7850.8150.36-0.63%500
Aug 21, 202451.0851.1351.0851.1350.680.18%302
Aug 20, 202450.9951.0450.9351.0450.580.33%23,634
Aug 19, 202450.8750.8750.8750.8750.420.36%100
Aug 16, 202450.6950.6950.6950.6950.250.40%100
Aug 15, 202450.4950.4950.4950.4950.04-0.20%100
Aug 14, 202450.5950.5950.5950.5950.140.86%320
Aug 13, 202450.0550.1950.0550.1649.720.88%541
Aug 12, 202449.6349.7249.6149.7249.280.14%204
Aug 9, 202449.6549.6549.6549.6549.210.85%100
Aug 8, 202449.2849.2849.2349.2348.79-0.02%300
Aug 7, 202449.7149.7149.2449.2448.80-0.77%1,100
Aug 6, 202449.9849.9849.6249.6249.18-0.86%2,422
Aug 5, 202449.9650.0849.8450.0549.60-0.30%2,700
Aug 2, 202450.0550.2050.0550.2049.761.19%435
Aug 1, 202449.7749.7749.6149.6149.17-0.02%2,100
Jul 31, 202449.6149.6249.5549.6248.940.69%500
Jul 30, 202449.2649.2849.2649.2848.600.06%918
Jul 29, 202449.1949.2549.1849.2548.570.35%5,403
Jul 26, 202449.0249.0848.9649.0848.410.84%7,914
Jul 25, 202448.7548.7548.6748.6748.000.70%200
Jul 24, 202448.9148.9148.3348.3347.67-1.17%1,500
Jul 23, 202449.1049.1048.9048.9048.24-0.16%636
Jul 22, 202449.0549.0548.9348.9848.31-0.16%241
Jul 19, 202449.2349.2349.0649.0648.39-0.51%2,000
Jul 18, 202449.4449.4449.3149.3148.64-0.66%700
Jul 17, 202449.4449.6849.4449.6448.960.02%3,900
Jul 16, 202449.6049.6349.6049.6348.950.96%2,639
Jul 15, 202449.2949.2949.1649.1648.49-0.87%1,500
Jul 12, 202449.5249.5949.5249.5948.910.47%17,623
Jul 11, 202449.3649.3649.3649.3648.690.71%100
Jul 10, 202448.8449.0148.8449.0148.340.37%5,735
Jul 9, 202448.8848.8848.8348.8348.17-0.49%3,300
Jul 8, 202449.0949.0949.0649.0748.400.08%808
Jul 5, 202448.9649.0348.7949.0348.360.70%1,731
Jul 3, 202448.6748.6948.6248.6948.021.06%942
Jul 2, 202448.1148.1847.9748.1847.520.92%2,043
Jul 1, 202447.9048.0447.7447.7447.09-1.45%2,000
Jun 28, 202449.0249.0248.4448.4447.56-0.96%3,300
Jun 27, 202448.9749.0048.9148.9148.020.27%20,900
Jun 26, 202448.7848.7848.7848.7847.90-0.93%100
Jun 25, 202449.1749.2449.1749.2448.340.06%500
Jun 24, 202449.2549.2849.2049.2148.310.10%5,400
Jun 21, 202449.1749.2049.1649.1648.270.08%3,704
Jun 20, 202448.9549.1248.9549.1248.23-0.55%1,800
Jun 18, 202449.2849.3949.2849.3948.490.69%833
Jun 17, 202449.0549.0849.0549.0548.16-0.69%501
Jun 14, 202449.3949.3949.3949.3948.490.06%100
Jun 13, 202449.3649.3649.3649.3648.460.71%100
Jun 12, 202449.3049.3149.0149.0148.120.74%3,029
Jun 11, 202448.4148.6548.4148.6547.760.60%635