BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
47.47
-0.01 (-0.02%)
At close: Apr 30, 2026, 4:00 PM EDT
47.47
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:10 PM EDT
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.56 | 47.57 | 47.39 | 47.48 | 47.48 | -0.69% | 2,870 |
| Apr 28, 2026 | 47.64 | 47.81 | 47.64 | 47.81 | 47.81 | 0.06% | 225 |
| Apr 27, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.47% | 20 |
| Apr 24, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.01% | 183 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.28% | 34 |
| Apr 22, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.24% | 26 |
| Apr 21, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.43% | 2 |
| Apr 20, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.01% | 168 |
| Apr 17, 2026 | 48.31 | 48.31 | 48.23 | 48.23 | 48.23 | 0.73% | 712 |
| Apr 16, 2026 | 48.07 | 48.07 | 47.88 | 47.88 | 47.88 | -0.63% | 368 |
| Apr 15, 2026 | 48.08 | 48.19 | 48.08 | 48.19 | 48.19 | -0.08% | 169 |
| Apr 14, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.48% | 111 |
| Apr 13, 2026 | 47.83 | 48.00 | 47.83 | 48.00 | 48.00 | 0.65% | 629 |
| Apr 10, 2026 | 47.72 | 47.72 | 47.69 | 47.69 | 47.69 | -0.37% | 282 |
| Apr 9, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.05% | 27 |
| Apr 8, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.50% | 7 |
| Apr 7, 2026 | 47.63 | 47.65 | 47.62 | 47.65 | 47.65 | 0.03% | 880 |
| Apr 6, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.07% | 110 |
| Apr 2, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.60% | 2 |
| Apr 1, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.45% | 25 |
| Mar 31, 2026 | 47.32 | 47.60 | 47.32 | 47.60 | 47.37 | 1.05% | 3,206 |
| Mar 30, 2026 | 47.12 | 47.12 | 47.11 | 47.11 | 46.88 | 0.87% | 222 |
| Mar 27, 2026 | 46.85 | 46.85 | 46.70 | 46.70 | 46.47 | -0.66% | 417 |
| Mar 26, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.78 | -0.91% | 4 |
| Mar 25, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.22 | 0.51% | 12 |
| Mar 24, 2026 | 47.25 | 47.25 | 47.21 | 47.21 | 46.98 | -0.23% | 216 |
| Mar 23, 2026 | 47.00 | 47.31 | 47.00 | 47.31 | 47.08 | 1.04% | 276 |
| Mar 20, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.60 | -1.91% | 5 |
| Mar 19, 2026 | 47.54 | 47.74 | 47.54 | 47.74 | 47.51 | 0.77% | 578 |
| Mar 18, 2026 | 47.42 | 47.42 | 47.38 | 47.38 | 47.15 | -0.68% | 4,256 |
| Mar 17, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.47 | 0.86% | 50 |
| Mar 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.06 | 0.71% | 6 |
| Mar 13, 2026 | 47.44 | 47.44 | 46.96 | 46.96 | 46.73 | -0.61% | 309 |
| Mar 12, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.02 | -0.70% | 102 |
| Mar 11, 2026 | 47.83 | 47.83 | 47.58 | 47.58 | 47.35 | -1.35% | 236 |
| Mar 10, 2026 | 48.47 | 48.53 | 48.24 | 48.24 | 48.00 | -0.96% | 4,337 |
| Mar 9, 2026 | 48.53 | 48.70 | 48.53 | 48.70 | 48.46 | 0.82% | 465 |
| Mar 6, 2026 | 48.43 | 48.43 | 48.31 | 48.31 | 48.07 | -0.46% | 742 |
| Mar 5, 2026 | 48.50 | 48.53 | 48.50 | 48.53 | 48.29 | -0.49% | 1,003 |
| Mar 4, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.53 | 0.02% | 20 |
| Mar 3, 2026 | 48.15 | 48.78 | 48.15 | 48.76 | 48.52 | -0.12% | 998 |
| Mar 2, 2026 | 48.66 | 48.82 | 48.66 | 48.82 | 48.58 | -0.77% | 421 |
| Feb 27, 2026 | 49.22 | 49.22 | 49.20 | 49.20 | 48.75 | -0.12% | 560 |
| Feb 26, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 48.81 | -0.03% | 29 |
| Feb 25, 2026 | 49.31 | 49.33 | 49.28 | 49.28 | 48.83 | -0.05% | 2,129 |
| Feb 24, 2026 | 49.31 | 49.31 | 49.30 | 49.30 | 48.85 | 0.12% | 105 |
| Feb 23, 2026 | 49.21 | 49.24 | 49.21 | 49.24 | 48.79 | -0.09% | 1,011 |
| Feb 20, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 48.83 | -0.13% | 16 |
| Feb 19, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 48.90 | 0.06% | 8 |
| Feb 18, 2026 | 49.39 | 49.39 | 49.32 | 49.32 | 48.87 | -0.13% | 156 |