BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
49.30
-0.09 (-0.18%)
At close: Sep 25, 2025, 4:00 PM EDT
49.30
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:10 PM EDT
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 49.46 | 49.46 | 49.39 | 49.39 | 49.39 | -0.51% | 938 |
| Sep 23, 2025 | 49.58 | 49.65 | 49.58 | 49.65 | 49.65 | 0.14% | 328 |
| Sep 22, 2025 | 49.63 | 49.64 | 49.58 | 49.58 | 49.58 | -0.29% | 1,046 |
| Sep 19, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.08% | 164 |
| Sep 18, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.38% | 15 |
| Sep 17, 2025 | 50.02 | 50.02 | 49.96 | 49.96 | 49.96 | -0.27% | 1,029 |
| Sep 16, 2025 | 50.11 | 50.11 | 50.09 | 50.09 | 50.09 | 0.05% | 504 |
| Sep 15, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.36% | 17 |
| Sep 12, 2025 | 49.92 | 49.92 | 49.89 | 49.89 | 49.89 | -0.22% | 115 |
| Sep 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.77% | 4 |
| Sep 10, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.55% | 7 |
| Sep 9, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.29% | 9 |
| Sep 8, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.67% | 4 |
| Sep 5, 2025 | 49.10 | 49.16 | 49.10 | 49.16 | 49.16 | 1.05% | 284 |
| Sep 4, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.93% | 59 |
| Sep 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.98% | 214 |
| Sep 2, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -1.05% | 27 |
| Aug 29, 2025 | 48.47 | 48.47 | 48.24 | 48.24 | 47.98 | -0.65% | 543 |
| Aug 28, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.29 | 0.22% | 5 |
| Aug 27, 2025 | 48.17 | 48.45 | 48.17 | 48.45 | 48.19 | -0.03% | 2,183 |
| Aug 26, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.20 | -0.12% | 55 |
| Aug 25, 2025 | 48.63 | 48.67 | 48.52 | 48.52 | 48.26 | -0.23% | 1,764 |
| Aug 22, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.37 | 0.94% | 4 |
| Aug 21, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.92 | -0.48% | 3 |
| Aug 20, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.15 | 0.02% | 4 |
| Aug 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.14 | 0.29% | 23 |
| Aug 18, 2025 | 48.44 | 48.44 | 48.26 | 48.26 | 48.00 | -0.26% | 319 |
| Aug 15, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.13 | -0.19% | 8 |
| Aug 14, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.22 | -0.53% | 3 |
| Aug 13, 2025 | 48.67 | 48.74 | 48.67 | 48.74 | 48.48 | 0.79% | 454 |
| Aug 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.10 | 0.04% | 3 |
| Aug 11, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.08 | 0.25% | 60 |
| Aug 8, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.96 | -0.44% | 29 |
| Aug 7, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.17 | -0.08% | 7 |
| Aug 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.21 | -0.13% | 27 |
| Aug 5, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.27 | 0.18% | 66 |
| Aug 4, 2025 | 48.39 | 48.44 | 48.35 | 48.44 | 48.18 | 0.20% | 600 |
| Aug 1, 2025 | 48.15 | 48.34 | 48.15 | 48.34 | 48.08 | 0.49% | 126 |
| Jul 31, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.62 | 0.06% | 4 |
| Jul 30, 2025 | 48.08 | 48.08 | 48.07 | 48.07 | 47.59 | -0.45% | 325 |
| Jul 29, 2025 | 48.25 | 48.29 | 48.25 | 48.29 | 47.81 | 1.04% | 664 |
| Jul 28, 2025 | 47.88 | 47.88 | 47.79 | 47.79 | 47.31 | -0.43% | 203 |
| Jul 25, 2025 | 48.02 | 48.02 | 48.00 | 48.00 | 47.52 | 0.49% | 425 |
| Jul 24, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.29 | -0.02% | 78 |
| Jul 23, 2025 | 47.78 | 47.78 | 47.77 | 47.77 | 47.30 | -0.25% | 930 |
| Jul 22, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.41 | 0.33% | 9 |
| Jul 21, 2025 | 47.79 | 47.79 | 47.73 | 47.73 | 47.26 | 0.64% | 289 |
| Jul 18, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 46.96 | 0.13% | 10 |
| Jul 17, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 46.90 | 0.35% | 42 |
| Jul 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.73 | 0.05% | 56 |