BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
50.00
-0.10 (-0.19%)
Oct 17, 2025, 4:00 PM EDT - Market closed
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.20% | 253 |
| Oct 16, 2025 | 49.98 | 50.10 | 49.98 | 50.10 | 50.10 | 0.31% | 213 |
| Oct 15, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | 0.05% | 212 |
| Oct 14, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.45% | 18 |
| Oct 13, 2025 | 49.33 | 49.70 | 49.33 | 49.70 | 49.70 | 0.38% | 22,235 |
| Oct 10, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.29% | 6 |
| Oct 9, 2025 | 49.40 | 49.40 | 49.33 | 49.37 | 49.37 | -0.23% | 8,279 |
| Oct 8, 2025 | 49.61 | 49.61 | 49.48 | 49.48 | 49.48 | -0.04% | 14,079 |
| Oct 7, 2025 | 49.49 | 49.50 | 49.49 | 49.50 | 49.50 | 0.19% | 1,007 |
| Oct 6, 2025 | 49.53 | 49.53 | 49.41 | 49.41 | 49.41 | -0.48% | 1,467 |
| Oct 3, 2025 | 49.62 | 49.65 | 49.61 | 49.65 | 49.65 | -0.14% | 4,119 |
| Oct 2, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.34% | 5 |
| Oct 1, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.07% | 392 |
| Sep 30, 2025 | 49.79 | 49.88 | 49.53 | 49.59 | 49.37 | -0.22% | 3,298 |
| Sep 29, 2025 | 49.70 | 49.78 | 49.69 | 49.69 | 49.47 | 0.61% | 784 |
| Sep 26, 2025 | 49.32 | 49.39 | 49.32 | 49.39 | 49.17 | 0.19% | 456 |
| Sep 25, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.08 | -0.18% | 62 |
| Sep 24, 2025 | 49.46 | 49.46 | 49.39 | 49.39 | 49.17 | -0.51% | 938 |
| Sep 23, 2025 | 49.58 | 49.65 | 49.58 | 49.65 | 49.42 | 0.14% | 328 |
| Sep 22, 2025 | 49.63 | 49.64 | 49.58 | 49.58 | 49.36 | -0.29% | 1,046 |
| Sep 19, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.50 | -0.08% | 164 |
| Sep 18, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.54 | -0.38% | 15 |
| Sep 17, 2025 | 50.02 | 50.02 | 49.96 | 49.96 | 49.73 | -0.27% | 1,029 |
| Sep 16, 2025 | 50.11 | 50.11 | 50.09 | 50.09 | 49.87 | 0.05% | 504 |
| Sep 15, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.84 | 0.36% | 17 |
| Sep 12, 2025 | 49.92 | 49.92 | 49.89 | 49.89 | 49.67 | -0.22% | 115 |
| Sep 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.78 | 0.77% | 4 |
| Sep 10, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.40 | 0.55% | 7 |
| Sep 9, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.13 | -0.29% | 9 |
| Sep 8, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.27 | 0.67% | 4 |
| Sep 5, 2025 | 49.10 | 49.16 | 49.10 | 49.16 | 48.94 | 1.05% | 284 |
| Sep 4, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.43 | 0.93% | 59 |
| Sep 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.98 | 0.98% | 214 |
| Sep 2, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.52 | -1.05% | 27 |
| Aug 29, 2025 | 48.47 | 48.47 | 48.24 | 48.24 | 47.76 | -0.65% | 543 |
| Aug 28, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.08 | 0.22% | 5 |
| Aug 27, 2025 | 48.17 | 48.45 | 48.17 | 48.45 | 47.97 | -0.03% | 2,183 |
| Aug 26, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 47.99 | -0.12% | 55 |
| Aug 25, 2025 | 48.63 | 48.67 | 48.52 | 48.52 | 48.05 | -0.23% | 1,764 |
| Aug 22, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.15 | 0.94% | 4 |
| Aug 21, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.70 | -0.48% | 3 |
| Aug 20, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 47.93 | 0.02% | 4 |
| Aug 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.92 | 0.29% | 23 |
| Aug 18, 2025 | 48.44 | 48.44 | 48.26 | 48.26 | 47.79 | -0.26% | 319 |
| Aug 15, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.91 | -0.19% | 8 |
| Aug 14, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.00 | -0.53% | 3 |
| Aug 13, 2025 | 48.67 | 48.74 | 48.67 | 48.74 | 48.26 | 0.79% | 454 |
| Aug 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 47.88 | 0.04% | 3 |
| Aug 11, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 47.86 | 0.25% | 60 |
| Aug 8, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.74 | -0.44% | 29 |