BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
46.69
-0.18 (-0.39%)
May 28, 2025, 4:00 PM - Market closed
BBBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.40% | 2 |
May 27, 2025 | 46.76 | 46.87 | 46.76 | 46.87 | 46.87 | 1.51% | 218 |
May 23, 2025 | 46.11 | 46.22 | 46.11 | 46.18 | 46.18 | 0.05% | 306 |
May 22, 2025 | 45.74 | 46.15 | 45.74 | 46.15 | 46.15 | 0.69% | 668 |
May 21, 2025 | 46.32 | 46.32 | 45.83 | 45.84 | 45.84 | -1.63% | 520 |
May 20, 2025 | 46.58 | 46.60 | 46.58 | 46.60 | 46.60 | -0.58% | 103 |
May 19, 2025 | 46.43 | 46.87 | 46.43 | 46.87 | 46.87 | -0.02% | 1,347 |
May 16, 2025 | 46.85 | 46.88 | 46.85 | 46.88 | 46.88 | 0.45% | 401 |
May 15, 2025 | 46.38 | 46.67 | 46.38 | 46.67 | 46.67 | 0.84% | 104 |
May 14, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.83% | 87 |
May 13, 2025 | 46.57 | 46.67 | 46.55 | 46.67 | 46.67 | 0.12% | 395 |
May 12, 2025 | 46.62 | 46.71 | 46.61 | 46.61 | 46.61 | 0.22% | 431 |
May 9, 2025 | 46.68 | 46.68 | 46.51 | 46.51 | 46.51 | -0.10% | 103 |
May 8, 2025 | 46.65 | 46.65 | 46.56 | 46.56 | 46.56 | -0.46% | 135 |
May 7, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.29% | 8 |
May 6, 2025 | 46.29 | 46.63 | 46.29 | 46.63 | 46.63 | 0.16% | 226 |
May 5, 2025 | 46.47 | 46.56 | 46.47 | 46.56 | 46.56 | -0.31% | 113 |
May 2, 2025 | 46.63 | 46.70 | 46.63 | 46.70 | 46.70 | -0.15% | 145 |
May 1, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -1.24% | 103 |
Apr 30, 2025 | 47.34 | 47.41 | 47.24 | 47.36 | 47.13 | -0.76% | 1,187 |
Apr 29, 2025 | 47.53 | 47.72 | 47.53 | 47.72 | 47.49 | 0.25% | 558 |
Apr 28, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.37 | 0.30% | 175 |
Apr 25, 2025 | 47.33 | 47.46 | 47.33 | 47.46 | 47.23 | 0.73% | 644 |
Apr 24, 2025 | 46.83 | 47.12 | 46.83 | 47.12 | 46.89 | 1.41% | 205 |
Apr 23, 2025 | 46.80 | 46.80 | 46.46 | 46.46 | 46.24 | 0.89% | 420 |
Apr 22, 2025 | 46.15 | 46.15 | 46.05 | 46.05 | 45.83 | 0.63% | 200 |
Apr 21, 2025 | 46.26 | 46.26 | 45.77 | 45.77 | 45.55 | -1.83% | 579 |
Apr 17, 2025 | 46.64 | 46.65 | 46.57 | 46.62 | 46.40 | -0.21% | 2,289 |
Apr 16, 2025 | 46.70 | 46.75 | 46.61 | 46.72 | 46.49 | 0.34% | 14,671 |
Apr 15, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.34 | 0.76% | 3 |
Apr 14, 2025 | 46.38 | 46.41 | 46.21 | 46.21 | 45.98 | 0.65% | 629 |
Apr 11, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.69 | 0.32% | 86 |
Apr 10, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.54 | -2.78% | 82 |
Apr 9, 2025 | 45.24 | 47.07 | 45.20 | 47.07 | 46.84 | 2.94% | 2,567 |
Apr 8, 2025 | 47.00 | 47.00 | 45.72 | 45.72 | 45.50 | -2.54% | 516 |
Apr 7, 2025 | 47.49 | 47.49 | 46.91 | 46.91 | 46.69 | -2.69% | 2,681 |
Apr 4, 2025 | 48.40 | 48.40 | 48.21 | 48.21 | 47.98 | -0.10% | 442 |
Apr 3, 2025 | 48.20 | 48.26 | 48.20 | 48.26 | 48.02 | -0.47% | 822 |
Apr 2, 2025 | 48.19 | 48.48 | 48.19 | 48.48 | 48.25 | 0.36% | 105 |
Apr 1, 2025 | 48.46 | 48.46 | 48.31 | 48.31 | 48.08 | -0.09% | 211 |
Mar 31, 2025 | 48.25 | 48.35 | 48.25 | 48.35 | 47.86 | 0.35% | 1,674 |
Mar 28, 2025 | 48.13 | 48.19 | 48.13 | 48.19 | 47.69 | 0.81% | 138 |
Mar 27, 2025 | 47.72 | 47.80 | 47.72 | 47.80 | 47.31 | -0.35% | 5,642 |
Mar 26, 2025 | 48.27 | 48.27 | 47.97 | 47.97 | 47.48 | -0.66% | 1,448 |
Mar 25, 2025 | 48.26 | 48.46 | 48.26 | 48.29 | 47.80 | 0.05% | 721 |
Mar 24, 2025 | 48.37 | 48.37 | 48.27 | 48.27 | 47.77 | -0.54% | 135 |
Mar 21, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.03 | -0.42% | 1 |
Mar 20, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.23 | -0.12% | - |
Mar 19, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.29 | 0.60% | 20 |
Mar 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.00 | 0.31% | 20 |