BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
49.24
-0.04 (-0.09%)
At close: Feb 23, 2026, 4:00 PM EST
49.24
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 49.21 | 49.24 | 49.21 | 49.24 | 49.24 | -0.09% | 1,011 |
| Feb 20, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.13% | 16 |
| Feb 19, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.06% | 8 |
| Feb 18, 2026 | 49.39 | 49.39 | 49.32 | 49.32 | 49.32 | -0.13% | 156 |
| Feb 17, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.25% | 53 |
| Feb 13, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.27% | 36 |
| Feb 12, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.75% | 113 |
| Feb 11, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.17% | 149 |
| Feb 10, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.45% | 65 |
| Feb 9, 2026 | 48.55 | 48.69 | 48.55 | 48.63 | 48.63 | -0.04% | 270 |
| Feb 6, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.03% | 27 |
| Feb 5, 2026 | 48.58 | 48.65 | 48.56 | 48.63 | 48.63 | 0.59% | 1,082 |
| Feb 4, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.18% | 10 |
| Feb 3, 2026 | 48.41 | 48.44 | 48.41 | 48.44 | 48.44 | -0.02% | 329 |
| Feb 2, 2026 | 48.51 | 48.54 | 48.45 | 48.45 | 48.45 | -0.57% | 774 |
| Jan 30, 2026 | 48.73 | 48.73 | 48.72 | 48.73 | 48.49 | 0.04% | 1,258 |
| Jan 29, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.47 | -0.01% | 4 |
| Jan 28, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.48 | -0.25% | 28 |
| Jan 27, 2026 | 48.93 | 48.93 | 48.84 | 48.84 | 48.60 | -0.30% | 115 |
| Jan 26, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.75 | 0.16% | 62 |
| Jan 23, 2026 | 48.89 | 48.90 | 48.89 | 48.90 | 48.67 | 0.01% | 109 |
| Jan 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.67 | 0.45% | 63 |
| Jan 21, 2026 | 48.42 | 48.72 | 48.42 | 48.68 | 48.45 | 0.88% | 911 |
| Jan 20, 2026 | 48.33 | 48.36 | 48.26 | 48.26 | 48.03 | -1.05% | 481 |
| Jan 16, 2026 | 48.86 | 48.86 | 48.77 | 48.77 | 48.54 | -0.33% | 148 |
| Jan 15, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.70 | -0.02% | 6 |
| Jan 14, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.70 | 0.42% | 3 |
| Jan 13, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.50 | 0.33% | 49 |
| Jan 12, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.34 | -0.20% | 10 |
| Jan 9, 2026 | 48.47 | 48.67 | 48.47 | 48.67 | 48.44 | 0.65% | 619 |
| Jan 8, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.13 | -0.38% | 123 |
| Jan 7, 2026 | 48.65 | 48.65 | 48.54 | 48.54 | 48.31 | 0.22% | 588 |
| Jan 6, 2026 | 48.29 | 48.44 | 48.29 | 48.44 | 48.21 | 0.01% | 352 |
| Jan 5, 2026 | 48.38 | 48.43 | 48.38 | 48.43 | 48.20 | 0.33% | 151 |
| Jan 2, 2026 | 48.26 | 48.27 | 48.23 | 48.27 | 48.04 | -0.07% | 672 |
| Dec 31, 2025 | 48.52 | 48.52 | 48.31 | 48.31 | 48.08 | -0.53% | 364 |
| Dec 30, 2025 | 48.60 | 48.64 | 48.56 | 48.56 | 48.33 | -0.67% | 2,480 |
| Dec 29, 2025 | 48.86 | 48.89 | 48.86 | 48.89 | 48.43 | 0.14% | 472 |
| Dec 26, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.36 | -0.10% | 125 |
| Dec 24, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.41 | 0.53% | 11 |
| Dec 23, 2025 | 48.40 | 48.62 | 48.40 | 48.62 | 48.15 | 0.22% | 106 |
| Dec 22, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.05 | 0.05% | 143 |
| Dec 19, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.02 | -0.36% | 5 |
| Dec 18, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.20 | 0.50% | 23 |
| Dec 17, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 47.96 | -0.18% | 3 |
| Dec 16, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.04 | 0.26% | 3 |
| Dec 15, 2025 | 48.55 | 48.55 | 48.38 | 48.38 | 47.92 | 0.10% | 458 |
| Dec 12, 2025 | 48.38 | 48.38 | 48.31 | 48.33 | 47.87 | -0.99% | 603 |
| Dec 11, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.35 | -0.35% | 152 |
| Dec 10, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.52 | 0.62% | 71 |