BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
47.74
+0.36 (0.77%)
At close: Mar 19, 2026, 4:00 PM EDT
47.74
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 47.54 | 47.74 | 47.54 | 47.74 | 47.74 | 0.77% | 578 |
| Mar 18, 2026 | 47.42 | 47.42 | 47.38 | 47.38 | 47.38 | -0.68% | 4,256 |
| Mar 17, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.86% | 50 |
| Mar 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.71% | 6 |
| Mar 13, 2026 | 47.44 | 47.44 | 46.96 | 46.96 | 46.96 | -0.61% | 309 |
| Mar 12, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.70% | 102 |
| Mar 11, 2026 | 47.83 | 47.83 | 47.58 | 47.58 | 47.58 | -1.35% | 236 |
| Mar 10, 2026 | 48.47 | 48.53 | 48.24 | 48.24 | 48.24 | -0.96% | 4,337 |
| Mar 9, 2026 | 48.53 | 48.70 | 48.53 | 48.70 | 48.70 | 0.82% | 465 |
| Mar 6, 2026 | 48.43 | 48.43 | 48.31 | 48.31 | 48.31 | -0.46% | 742 |
| Mar 5, 2026 | 48.50 | 48.53 | 48.50 | 48.53 | 48.53 | -0.49% | 1,003 |
| Mar 4, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.02% | 20 |
| Mar 3, 2026 | 48.15 | 48.78 | 48.15 | 48.76 | 48.76 | -0.12% | 998 |
| Mar 2, 2026 | 48.66 | 48.82 | 48.66 | 48.82 | 48.82 | -0.77% | 421 |
| Feb 27, 2026 | 49.22 | 49.22 | 49.20 | 49.20 | 48.99 | -0.12% | 560 |
| Feb 26, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.05 | -0.03% | 29 |
| Feb 25, 2026 | 49.31 | 49.33 | 49.28 | 49.28 | 49.07 | -0.05% | 2,129 |
| Feb 24, 2026 | 49.31 | 49.31 | 49.30 | 49.30 | 49.09 | 0.12% | 105 |
| Feb 23, 2026 | 49.21 | 49.24 | 49.21 | 49.24 | 49.03 | -0.09% | 1,011 |
| Feb 20, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.07 | -0.13% | 16 |
| Feb 19, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.14 | 0.06% | 8 |
| Feb 18, 2026 | 49.39 | 49.39 | 49.32 | 49.32 | 49.11 | -0.13% | 156 |
| Feb 17, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.17 | 0.25% | 53 |
| Feb 13, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.05 | 0.27% | 36 |
| Feb 12, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.92 | 0.75% | 113 |
| Feb 11, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.56 | -0.17% | 149 |
| Feb 10, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.64 | 0.45% | 65 |
| Feb 9, 2026 | 48.55 | 48.69 | 48.55 | 48.63 | 48.42 | -0.04% | 270 |
| Feb 6, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.44 | 0.03% | 27 |
| Feb 5, 2026 | 48.58 | 48.65 | 48.56 | 48.63 | 48.43 | 0.59% | 1,082 |
| Feb 4, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.14 | -0.18% | 10 |
| Feb 3, 2026 | 48.41 | 48.44 | 48.41 | 48.44 | 48.23 | -0.02% | 329 |
| Feb 2, 2026 | 48.51 | 48.54 | 48.45 | 48.45 | 48.24 | -0.57% | 774 |
| Jan 30, 2026 | 48.73 | 48.73 | 48.72 | 48.73 | 48.29 | 0.04% | 1,258 |
| Jan 29, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.27 | -0.01% | 4 |
| Jan 28, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.27 | -0.25% | 28 |
| Jan 27, 2026 | 48.93 | 48.93 | 48.84 | 48.84 | 48.40 | -0.30% | 115 |
| Jan 26, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.54 | 0.16% | 62 |
| Jan 23, 2026 | 48.89 | 48.90 | 48.89 | 48.90 | 48.46 | 0.01% | 109 |
| Jan 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.46 | 0.45% | 63 |
| Jan 21, 2026 | 48.42 | 48.72 | 48.42 | 48.68 | 48.24 | 0.88% | 911 |
| Jan 20, 2026 | 48.33 | 48.36 | 48.26 | 48.26 | 47.82 | -1.05% | 481 |
| Jan 16, 2026 | 48.86 | 48.86 | 48.77 | 48.77 | 48.33 | -0.33% | 148 |
| Jan 15, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.49 | -0.02% | 6 |
| Jan 14, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.50 | 0.42% | 3 |
| Jan 13, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.29 | 0.33% | 49 |
| Jan 12, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.14 | -0.20% | 10 |
| Jan 9, 2026 | 48.47 | 48.67 | 48.47 | 48.67 | 48.23 | 0.65% | 619 |
| Jan 8, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 47.92 | -0.38% | 123 |
| Jan 7, 2026 | 48.65 | 48.65 | 48.54 | 48.54 | 48.11 | 0.22% | 588 |