BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
48.19
+0.39 (0.81%)
At close: Mar 28, 2025, 2:46 PM
48.03
-0.16 (-0.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.13 | 48.19 | 48.13 | 48.19 | 48.19 | 0.81% | 138 |
| Mar 27, 2025 | 47.72 | 47.80 | 47.72 | 47.80 | 47.80 | -0.35% | 5,642 |
| Mar 26, 2025 | 48.27 | 48.27 | 47.97 | 47.97 | 47.97 | -0.66% | 1,448 |
| Mar 25, 2025 | 48.26 | 48.46 | 48.26 | 48.29 | 48.29 | 0.05% | 721 |
| Mar 24, 2025 | 48.37 | 48.37 | 48.27 | 48.27 | 48.27 | -0.54% | 135 |
| Mar 21, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.42% | 1 |
| Mar 20, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.12% | - |
| Mar 19, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.60% | 20 |
| Mar 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.31% | 20 |
| Mar 17, 2025 | 48.41 | 48.41 | 48.35 | 48.35 | 48.35 | 0.34% | 507 |
| Mar 14, 2025 | 48.16 | 48.18 | 48.16 | 48.18 | 48.18 | 0.12% | 274 |
| Mar 13, 2025 | 47.74 | 48.12 | 47.74 | 48.12 | 48.12 | 0.39% | 133 |
| Mar 12, 2025 | 48.17 | 48.17 | 47.94 | 47.94 | 47.94 | -0.43% | 879 |
| Mar 11, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.00% | 97 |
| Mar 10, 2025 | 48.80 | 48.80 | 48.56 | 48.63 | 48.63 | 0.40% | 508 |
| Mar 7, 2025 | 48.68 | 48.68 | 48.44 | 48.44 | 48.44 | -0.23% | 114 |
| Mar 6, 2025 | 48.50 | 48.55 | 48.50 | 48.55 | 48.55 | -0.58% | 626 |
| Mar 5, 2025 | 48.84 | 48.84 | 48.79 | 48.84 | 48.84 | -0.31% | 4,022 |
| Mar 4, 2025 | 48.98 | 48.99 | 48.98 | 48.99 | 48.99 | -0.62% | 787 |
| Mar 3, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.03% | 65 |
| Feb 28, 2025 | 49.15 | 49.28 | 49.15 | 49.28 | 49.06 | 0.44% | 103 |
| Feb 27, 2025 | 49.25 | 49.25 | 49.06 | 49.06 | 48.85 | -0.79% | 15,034 |
| Feb 26, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.23 | 0.26% | 2 |
| Feb 25, 2025 | 49.09 | 49.32 | 49.09 | 49.32 | 49.11 | 1.10% | 502 |
| Feb 24, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.57 | 0.33% | 53 |
| Feb 21, 2025 | 48.56 | 48.62 | 48.56 | 48.62 | 48.41 | 0.55% | 630 |
| Feb 20, 2025 | 48.25 | 48.36 | 48.25 | 48.36 | 48.15 | 0.28% | 1,271 |
| Feb 19, 2025 | 48.13 | 48.22 | 48.13 | 48.22 | 48.01 | 0.12% | 102 |
| Feb 18, 2025 | 48.32 | 48.32 | 48.17 | 48.17 | 47.95 | -0.67% | 162 |
| Feb 14, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.28 | 0.42% | 24 |
| Feb 13, 2025 | 48.18 | 48.29 | 48.18 | 48.29 | 48.08 | 1.32% | 362 |
| Feb 12, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.45 | -0.76% | 103 |
| Feb 11, 2025 | 48.08 | 48.08 | 48.02 | 48.02 | 47.81 | -0.26% | 200 |
| Feb 10, 2025 | 48.20 | 48.20 | 48.07 | 48.15 | 47.94 | -0.10% | 14,620 |
| Feb 7, 2025 | 48.16 | 48.28 | 48.12 | 48.20 | 47.99 | -0.69% | 18,325 |
| Feb 6, 2025 | 48.49 | 48.53 | 48.48 | 48.53 | 48.32 | -0.16% | 5,241 |
| Feb 5, 2025 | 48.63 | 48.63 | 48.58 | 48.61 | 48.40 | 1.01% | 6,149 |
| Feb 4, 2025 | 47.97 | 48.13 | 47.97 | 48.13 | 47.92 | 0.33% | 45,142 |
| Feb 3, 2025 | 48.14 | 48.14 | 47.97 | 47.97 | 47.76 | -0.04% | 3,038 |
| Jan 31, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.55 | -0.58% | 302 |
| Jan 30, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 47.83 | 0.09% | 302 |
| Jan 29, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 47.78 | -0.18% | 2 |
| Jan 28, 2025 | 48.22 | 48.32 | 48.22 | 48.32 | 47.87 | -0.18% | 791 |
| Jan 27, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 47.96 | 0.90% | 112 |
| Jan 24, 2025 | 47.99 | 47.99 | 47.97 | 47.97 | 47.53 | 0.21% | 212 |
| Jan 23, 2025 | 47.76 | 47.87 | 47.76 | 47.87 | 47.43 | -0.36% | 1,461 |
| Jan 22, 2025 | 48.11 | 48.11 | 48.05 | 48.05 | 47.60 | -0.28% | 799 |
| Jan 21, 2025 | 48.05 | 48.18 | 48.04 | 48.18 | 47.74 | 0.95% | 7,884 |
| Jan 17, 2025 | 47.78 | 47.78 | 47.72 | 47.72 | 47.29 | 0.15% | 1,806 |
| Jan 16, 2025 | 47.58 | 47.71 | 47.58 | 47.65 | 47.22 | 0.27% | 2,052 |