BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
49.12
-0.09 (-0.17%)
Nov 12, 2025, 11:55 AM EST - Market open
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.54% | 216 |
| Nov 10, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.21% | 622 |
| Nov 7, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.42% | 287 |
| Nov 6, 2025 | 49.02 | 49.05 | 49.02 | 49.05 | 49.05 | 0.58% | 426 |
| Nov 5, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.34% | 6 |
| Nov 4, 2025 | 48.97 | 48.97 | 48.93 | 48.93 | 48.93 | 0.27% | 195 |
| Nov 3, 2025 | 48.76 | 48.80 | 48.76 | 48.80 | 48.80 | -1.14% | 449 |
| Oct 31, 2025 | 49.32 | 49.37 | 49.32 | 49.37 | 49.13 | -0.68% | 303 |
| Oct 30, 2025 | 49.63 | 49.71 | 49.63 | 49.71 | 49.47 | -0.84% | 325 |
| Oct 29, 2025 | 50.12 | 50.13 | 50.11 | 50.13 | 49.89 | -0.72% | 850 |
| Oct 28, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.26 | -0.09% | 21 |
| Oct 27, 2025 | 50.48 | 50.54 | 50.48 | 50.54 | 50.30 | 0.37% | 433 |
| Oct 24, 2025 | 50.34 | 50.41 | 50.34 | 50.35 | 50.12 | 0.27% | 569 |
| Oct 23, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.98 | -0.16% | 3 |
| Oct 22, 2025 | 50.27 | 50.30 | 50.27 | 50.30 | 50.06 | 0.05% | 279 |
| Oct 21, 2025 | 50.44 | 50.44 | 50.27 | 50.27 | 50.03 | 0.13% | 2,781 |
| Oct 20, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.97 | 0.41% | 48 |
| Oct 17, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.77 | -0.20% | 253 |
| Oct 16, 2025 | 49.98 | 50.10 | 49.98 | 50.10 | 49.87 | 0.31% | 213 |
| Oct 15, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.71 | 0.05% | 212 |
| Oct 14, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.69 | 0.45% | 18 |
| Oct 13, 2025 | 49.33 | 49.70 | 49.33 | 49.70 | 49.46 | 0.38% | 22,235 |
| Oct 10, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.28 | 0.29% | 6 |
| Oct 9, 2025 | 49.40 | 49.40 | 49.33 | 49.37 | 49.14 | -0.23% | 8,279 |
| Oct 8, 2025 | 49.61 | 49.61 | 49.48 | 49.48 | 49.25 | -0.04% | 14,079 |
| Oct 7, 2025 | 49.49 | 49.50 | 49.49 | 49.50 | 49.27 | 0.19% | 1,007 |
| Oct 6, 2025 | 49.53 | 49.53 | 49.41 | 49.41 | 49.18 | -0.48% | 1,467 |
| Oct 3, 2025 | 49.62 | 49.65 | 49.61 | 49.65 | 49.41 | -0.14% | 4,119 |
| Oct 2, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.48 | 0.34% | 5 |
| Oct 1, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.32 | -0.07% | 392 |
| Sep 30, 2025 | 49.79 | 49.88 | 49.53 | 49.59 | 49.13 | -0.22% | 3,298 |
| Sep 29, 2025 | 49.70 | 49.78 | 49.69 | 49.69 | 49.24 | 0.61% | 784 |
| Sep 26, 2025 | 49.32 | 49.39 | 49.32 | 49.39 | 48.94 | 0.19% | 456 |
| Sep 25, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.85 | -0.18% | 62 |
| Sep 24, 2025 | 49.46 | 49.46 | 49.39 | 49.39 | 48.94 | -0.51% | 938 |
| Sep 23, 2025 | 49.58 | 49.65 | 49.58 | 49.65 | 49.19 | 0.14% | 328 |
| Sep 22, 2025 | 49.63 | 49.64 | 49.58 | 49.58 | 49.13 | -0.29% | 1,046 |
| Sep 19, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.27 | -0.08% | 164 |
| Sep 18, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.31 | -0.38% | 15 |
| Sep 17, 2025 | 50.02 | 50.02 | 49.96 | 49.96 | 49.50 | -0.27% | 1,029 |
| Sep 16, 2025 | 50.11 | 50.11 | 50.09 | 50.09 | 49.63 | 0.05% | 504 |
| Sep 15, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.61 | 0.36% | 17 |
| Sep 12, 2025 | 49.92 | 49.92 | 49.89 | 49.89 | 49.43 | -0.22% | 115 |
| Sep 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.54 | 0.77% | 4 |
| Sep 10, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.16 | 0.55% | 7 |
| Sep 9, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 48.89 | -0.29% | 9 |
| Sep 8, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.04 | 0.67% | 4 |
| Sep 5, 2025 | 49.10 | 49.16 | 49.10 | 49.16 | 48.71 | 1.05% | 284 |
| Sep 4, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.20 | 0.93% | 59 |
| Sep 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.76 | 0.98% | 214 |