BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
48.24
-0.31 (-0.65%)
Aug 29, 2025, 4:00 PM - Market closed
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 48.47 | 48.47 | 48.24 | 48.24 | 48.24 | -0.65% | 543 |
| Aug 28, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.22% | 5 |
| Aug 27, 2025 | 48.17 | 48.45 | 48.17 | 48.45 | 48.45 | -0.03% | 2,183 |
| Aug 26, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.12% | 55 |
| Aug 25, 2025 | 48.63 | 48.67 | 48.52 | 48.52 | 48.52 | -0.23% | 1,764 |
| Aug 22, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.94% | 4 |
| Aug 21, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.48% | 3 |
| Aug 20, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.02% | 4 |
| Aug 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.29% | 23 |
| Aug 18, 2025 | 48.44 | 48.44 | 48.26 | 48.26 | 48.26 | -0.26% | 319 |
| Aug 15, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.19% | 8 |
| Aug 14, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.53% | 3 |
| Aug 13, 2025 | 48.67 | 48.74 | 48.67 | 48.74 | 48.74 | 0.79% | 454 |
| Aug 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.04% | 3 |
| Aug 11, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.25% | 60 |
| Aug 8, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.44% | 29 |
| Aug 7, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.08% | 7 |
| Aug 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.13% | 27 |
| Aug 5, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.18% | 66 |
| Aug 4, 2025 | 48.39 | 48.44 | 48.35 | 48.44 | 48.44 | 0.20% | 600 |
| Aug 1, 2025 | 48.15 | 48.34 | 48.15 | 48.34 | 48.34 | 0.49% | 126 |
| Jul 31, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.88 | 0.06% | 4 |
| Jul 30, 2025 | 48.08 | 48.08 | 48.07 | 48.07 | 47.85 | -0.45% | 325 |
| Jul 29, 2025 | 48.25 | 48.29 | 48.25 | 48.29 | 48.06 | 1.04% | 664 |
| Jul 28, 2025 | 47.88 | 47.88 | 47.79 | 47.79 | 47.57 | -0.43% | 203 |
| Jul 25, 2025 | 48.02 | 48.02 | 48.00 | 48.00 | 47.77 | 0.49% | 425 |
| Jul 24, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.54 | -0.02% | 78 |
| Jul 23, 2025 | 47.78 | 47.78 | 47.77 | 47.77 | 47.55 | -0.25% | 930 |
| Jul 22, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.67 | 0.33% | 9 |
| Jul 21, 2025 | 47.79 | 47.79 | 47.73 | 47.73 | 47.51 | 0.64% | 289 |
| Jul 18, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.21 | 0.13% | 10 |
| Jul 17, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.15 | 0.35% | 42 |
| Jul 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | 0.05% | 56 |
| Jul 15, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.96 | -0.53% | 59 |
| Jul 14, 2025 | 47.41 | 47.43 | 47.41 | 47.43 | 47.21 | -0.01% | 287 |
| Jul 11, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.21 | -1.03% | 4 |
| Jul 10, 2025 | 48.01 | 48.01 | 47.93 | 47.93 | 47.70 | 0.05% | 946 |
| Jul 9, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.68 | 0.81% | 136 |
| Jul 8, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.30 | -0.42% | 388 |
| Jul 7, 2025 | 48.06 | 48.06 | 47.66 | 47.72 | 47.50 | -1.06% | 269 |
| Jul 3, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.01 | -0.17% | 1,982 |
| Jul 2, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.09 | 0.15% | 14 |
| Jul 1, 2025 | 48.18 | 48.28 | 48.18 | 48.24 | 48.02 | -0.32% | 814 |
| Jun 30, 2025 | 48.17 | 48.40 | 48.17 | 48.40 | 47.95 | 0.97% | 218 |
| Jun 27, 2025 | 47.95 | 48.12 | 47.90 | 47.93 | 47.49 | -0.26% | 844 |
| Jun 26, 2025 | 47.96 | 48.06 | 47.96 | 48.06 | 47.61 | 0.39% | 543 |
| Jun 25, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.43 | -0.32% | 7 |
| Jun 24, 2025 | 47.98 | 48.02 | 47.98 | 48.02 | 47.58 | 0.68% | 130 |
| Jun 23, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.26 | 0.22% | 8 |
| Jun 20, 2025 | 47.44 | 47.59 | 47.44 | 47.59 | 47.15 | 0.05% | 313 |