Skip to main content
BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
48.93
-0.04 (-0.08%)
Nov 22, 2024, 10:30 AM EST - Market closed

BBBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202449.0649.0948.9348.9848.980.01%42,062
Nov 21, 202449.1349.1448.9448.9748.970.07%7,428
Nov 20, 202449.0349.0348.9448.9448.94-0.39%1,175
Nov 19, 202449.1849.2149.1349.1349.130.30%293
Nov 18, 202449.0949.0948.9848.9848.980.23%1,505
Nov 15, 202448.9748.9748.8648.8648.86-0.06%333
Nov 14, 202448.8948.8948.8948.8948.890.14%99
Nov 13, 202448.7948.8348.7948.8348.83-0.75%493
Nov 12, 202449.2649.2649.2049.2049.20-1.46%168
Nov 11, 202449.9649.9649.7849.9349.93-0.14%1,062
Nov 8, 202449.8750.0049.8650.0050.000.87%782
Nov 7, 202449.1449.5649.1449.5649.561.48%1,070
Nov 6, 202448.9548.9548.8448.8448.84-1.44%172
Nov 5, 202449.0949.5649.0949.5649.560.76%547
Nov 4, 202449.1849.1849.1849.1849.181.20%68
Nov 1, 202449.1849.1848.6048.6048.60-1.35%1,650
Oct 31, 202449.3849.4249.2649.2649.00-0.28%1,284
Oct 30, 202449.4649.4649.4049.4049.140.01%447
Oct 29, 202449.1749.4049.0149.4049.140.23%2,796
Oct 28, 202449.2049.2849.2049.2849.02-0.11%303
Oct 25, 202449.7149.7149.3449.3449.08-0.41%706
Oct 24, 202449.3749.6149.3749.5449.280.49%980
Oct 23, 202449.2649.4149.2249.3049.04-0.48%4,976
Oct 22, 202449.5749.5749.4949.5449.280.11%506
Oct 21, 202449.8549.8549.4949.4949.22-1.51%1,496
Oct 18, 202450.4350.4350.2450.2449.98-0.26%1,631
Oct 17, 202450.5350.5350.3850.3850.11-1.07%7,713
Oct 16, 202450.9350.9350.9150.9250.650.33%1,657
Oct 15, 202450.6650.7650.6650.7650.490.86%114
Oct 14, 202450.3250.3250.3250.3250.05-0.02%1
Oct 11, 202450.4150.4150.3350.3350.06-0.04%233
Oct 10, 202450.3250.3550.2950.3550.08-0.18%250
Oct 9, 202450.4850.4850.4450.4450.17-0.14%192
Oct 8, 202450.2650.5150.2650.5150.240.13%636
Oct 7, 202450.6550.6550.4450.4450.18-0.64%1,666
Oct 4, 202450.7750.7850.7450.7750.50-0.66%1,088
Oct 3, 202451.3451.3451.1151.1150.83-0.69%512
Oct 2, 202451.2751.5051.2751.4651.19-0.40%1,590
Oct 1, 202451.7651.7651.6751.6751.390.17%125
Sep 30, 202451.7451.7451.5451.5851.09-0.23%347
Sep 27, 202451.7451.7451.7051.7051.200.35%221
Sep 26, 202451.3651.5251.3651.5251.020.06%126
Sep 25, 202451.6651.6651.4951.4950.99-0.83%2,297
Sep 24, 202451.9251.9251.9251.9251.420.22%110
Sep 23, 202451.6851.9051.6851.8051.30-0.17%3,329
Sep 20, 202451.8951.8951.8951.8951.390.06%202
Sep 19, 202451.9851.9851.8651.8651.360.02%744
Sep 18, 202451.8551.8551.8551.8551.35-0.55%1
Sep 17, 202452.3052.3052.1452.1451.64-0.07%1,170
Sep 16, 202452.1052.1852.1052.1851.670.78%1,155
Sep 13, 202451.8651.8751.7751.7751.280.45%505
Sep 12, 202451.5451.5451.5451.5451.05-0.07%3
Sep 11, 202451.5851.5851.5851.5851.090.18%32
Sep 10, 202451.4451.4951.4451.4951.000.31%608
Sep 9, 202451.2651.3951.2651.3350.840.33%273
Sep 6, 202451.1651.1651.1651.1650.67-0.10%51
Sep 5, 202450.9951.2150.9951.2150.720.70%348
Sep 4, 202450.7050.8850.7050.8650.370.71%5,133
Sep 3, 202450.6550.6550.5050.5050.010.02%5,131
Aug 30, 202450.8250.8250.4950.4949.78-0.47%806
Aug 29, 202450.7350.7850.7350.7350.01-0.23%562
Aug 28, 202450.8450.8550.8450.8450.13-0.38%449
Aug 27, 202451.0451.0451.0451.0450.32-0.16%103
Aug 26, 202451.3651.3851.1251.1250.40-0.21%4,002
Aug 23, 202451.2351.2351.2351.2350.510.83%143
Aug 22, 202450.7850.8150.7850.8150.09-0.63%472
Aug 21, 202451.0851.1351.0851.1350.410.19%302
Aug 20, 202450.9951.0450.9351.0450.320.32%23,634
Aug 19, 202450.8750.8750.8750.8750.150.35%2
Aug 16, 202450.7050.7050.7050.7049.980.40%20
Aug 15, 202450.4950.4950.4950.4949.78-0.20%36
Aug 14, 202450.5950.5950.5950.5949.880.85%320
Aug 13, 202450.0550.1950.0550.1649.460.90%541
Aug 12, 202449.6349.7249.6149.7249.020.14%204
Aug 9, 202449.6549.6549.6549.6548.950.86%37
Aug 8, 202449.2849.2849.2349.2348.53-0.02%256
Aug 7, 202449.7149.7149.2449.2448.54-0.77%1,077
Aug 6, 202449.9849.9849.6249.6248.92-0.85%2,422
Aug 5, 202449.9650.0849.8450.0549.34-0.31%2,663
Aug 2, 202450.0550.2050.0550.2049.491.20%435
Aug 1, 202449.7749.7749.6149.6148.91-0.03%2,060
Jul 31, 202449.6149.6249.5549.6248.690.70%460
Jul 30, 202449.2649.2849.2649.2848.350.06%918
Jul 29, 202449.1949.2549.1849.2548.320.34%5,403
Jul 26, 202449.0249.0848.9649.0848.150.84%7,914
Jul 25, 202448.7548.7548.6748.6747.750.69%151
Jul 24, 202448.9148.9148.3348.3347.42-1.17%1,496
Jul 23, 202449.1049.1048.9048.9047.98-0.16%636
Jul 22, 202449.0549.0548.9348.9848.06-0.16%241
Jul 19, 202449.2349.2349.0649.0648.14-0.51%1,954
Jul 18, 202449.4449.4449.3149.3148.38-0.67%668
Jul 17, 202449.4449.6849.4449.6448.710.02%3,888
Jul 16, 202449.6049.6349.6049.6348.700.95%2,639
Jul 15, 202449.2949.2949.1649.1648.24-0.86%1,499
Jul 12, 202449.5249.5949.5249.5948.660.46%17,623
Jul 11, 202449.3649.3649.3649.3648.430.72%54
Jul 10, 202448.8449.0148.8449.0148.090.36%5,735
Jul 9, 202448.8848.8848.8348.8347.92-0.48%3,287
Jul 8, 202449.0949.0949.0649.0748.150.08%808
Jul 5, 202448.9649.0348.7949.0348.110.70%1,731