BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
48.61
+0.11 (0.22%)
At close: Dec 23, 2025, 4:00 PM EST
48.61
0.00 (0.00%)
After-hours: Dec 23, 2025, 8:00 PM EST
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -0.22% | 102 |
| Dec 22, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.05% | 143 |
| Dec 19, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.36% | 5 |
| Dec 18, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.50% | 23 |
| Dec 17, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.18% | 3 |
| Dec 16, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.26% | 3 |
| Dec 15, 2025 | 48.55 | 48.55 | 48.38 | 48.38 | 48.37 | 0.10% | 458 |
| Dec 12, 2025 | 48.38 | 48.38 | 48.31 | 48.33 | 48.33 | -0.99% | 603 |
| Dec 11, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.35% | 152 |
| Dec 10, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.62% | 71 |
| Dec 9, 2025 | 48.73 | 48.73 | 48.68 | 48.68 | 48.68 | -0.12% | 560 |
| Dec 8, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.20% | 11 |
| Dec 5, 2025 | 48.91 | 48.91 | 48.83 | 48.84 | 48.84 | -0.09% | 823 |
| Dec 4, 2025 | 48.90 | 48.91 | 48.88 | 48.88 | 48.88 | -0.32% | 4,119 |
| Dec 3, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.31% | 140 |
| Dec 2, 2025 | 48.94 | 48.96 | 48.89 | 48.89 | 48.89 | 0.08% | 1,281 |
| Dec 1, 2025 | 48.88 | 48.88 | 48.85 | 48.85 | 48.85 | -1.26% | 218 |
| Nov 28, 2025 | 49.45 | 49.47 | 49.45 | 49.47 | 49.25 | -0.18% | 170 |
| Nov 26, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.34 | 0.55% | 16 |
| Nov 25, 2025 | 49.31 | 49.37 | 49.29 | 49.29 | 49.07 | 0.37% | 1,367 |
| Nov 24, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.89 | 0.67% | 35 |
| Nov 21, 2025 | 48.69 | 48.78 | 48.69 | 48.78 | 48.56 | 0.30% | 367 |
| Nov 20, 2025 | 48.78 | 48.78 | 48.57 | 48.63 | 48.41 | 0.20% | 2,238 |
| Nov 19, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.32 | -0.05% | 78 |
| Nov 18, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.34 | 0.03% | 22 |
| Nov 17, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.33 | 0.06% | 12 |
| Nov 14, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | -0.42% | 45 |
| Nov 13, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.50 | -0.75% | 13 |
| Nov 12, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.87 | -0.24% | 49 |
| Nov 11, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 48.98 | 0.54% | 216 |
| Nov 10, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.72 | 0.21% | 622 |
| Nov 7, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.62 | -0.42% | 287 |
| Nov 6, 2025 | 49.02 | 49.05 | 49.02 | 49.05 | 48.83 | 0.58% | 426 |
| Nov 5, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.54 | -0.34% | 6 |
| Nov 4, 2025 | 48.97 | 48.97 | 48.93 | 48.93 | 48.71 | 0.27% | 195 |
| Nov 3, 2025 | 48.76 | 48.80 | 48.76 | 48.80 | 48.58 | -1.14% | 449 |
| Oct 31, 2025 | 49.32 | 49.37 | 49.32 | 49.37 | 48.91 | -0.68% | 303 |
| Oct 30, 2025 | 49.63 | 49.71 | 49.63 | 49.71 | 49.25 | -0.84% | 325 |
| Oct 29, 2025 | 50.12 | 50.13 | 50.11 | 50.13 | 49.67 | -0.72% | 850 |
| Oct 28, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.03 | -0.09% | 21 |
| Oct 27, 2025 | 50.48 | 50.54 | 50.48 | 50.54 | 50.08 | 0.37% | 433 |
| Oct 24, 2025 | 50.34 | 50.41 | 50.34 | 50.35 | 49.89 | 0.27% | 569 |
| Oct 23, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.76 | -0.16% | 3 |
| Oct 22, 2025 | 50.27 | 50.30 | 50.27 | 50.30 | 49.84 | 0.05% | 279 |
| Oct 21, 2025 | 50.44 | 50.44 | 50.27 | 50.27 | 49.81 | 0.13% | 2,781 |
| Oct 20, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.75 | 0.41% | 48 |
| Oct 17, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.54 | -0.20% | 253 |
| Oct 16, 2025 | 49.98 | 50.10 | 49.98 | 50.10 | 49.64 | 0.31% | 213 |
| Oct 15, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.49 | 0.05% | 212 |
| Oct 14, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.46 | 0.45% | 18 |