BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
47.17
+0.52 (1.11%)
At close: May 20, 2026, 4:00 PM EDT
47.17
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 47.07 | 47.17 | 47.07 | 47.17 | 47.17 | 1.11% | 362 |
| May 19, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.73% | 127 |
| May 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.19% | 12 |
| May 15, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.98% | 32 |
| May 14, 2026 | 47.66 | 47.66 | 47.55 | 47.55 | 47.55 | 0.12% | 945 |
| May 13, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.01% | 424 |
| May 12, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.44% | 2 |
| May 11, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.34% | 10 |
| May 8, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.63% | 3 |
| May 7, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.65% | 54 |
| May 6, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.77% | 60 |
| May 5, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.63% | 7 |
| May 4, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.47% | 126 |
| May 1, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.06% | 42 |
| Apr 30, 2026 | 47.50 | 47.50 | 47.47 | 47.47 | 47.25 | -0.03% | 119 |
| Apr 29, 2026 | 47.56 | 47.57 | 47.39 | 47.48 | 47.26 | -0.69% | 2,870 |
| Apr 28, 2026 | 47.64 | 47.81 | 47.64 | 47.81 | 47.59 | 0.06% | 225 |
| Apr 27, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.56 | -0.47% | 20 |
| Apr 24, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.78 | 0.01% | 183 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.78 | -0.28% | 34 |
| Apr 22, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 47.91 | 0.24% | 26 |
| Apr 21, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.79 | -0.43% | 2 |
| Apr 20, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.00 | -0.01% | 168 |
| Apr 17, 2026 | 48.31 | 48.31 | 48.23 | 48.23 | 48.00 | 0.73% | 712 |
| Apr 16, 2026 | 48.07 | 48.07 | 47.88 | 47.88 | 47.66 | -0.63% | 368 |
| Apr 15, 2026 | 48.08 | 48.19 | 48.08 | 48.19 | 47.96 | -0.08% | 169 |
| Apr 14, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.00 | 0.48% | 111 |
| Apr 13, 2026 | 47.83 | 48.00 | 47.83 | 48.00 | 47.77 | 0.65% | 629 |
| Apr 10, 2026 | 47.72 | 47.72 | 47.69 | 47.69 | 47.46 | -0.37% | 282 |
| Apr 9, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.64 | -0.05% | 27 |
| Apr 8, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.66 | 0.50% | 7 |
| Apr 7, 2026 | 47.63 | 47.65 | 47.62 | 47.65 | 47.43 | 0.03% | 880 |
| Apr 6, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.41 | -0.07% | 110 |
| Apr 2, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.45 | 0.60% | 2 |
| Apr 1, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.17 | -0.45% | 25 |
| Mar 31, 2026 | 47.32 | 47.60 | 47.32 | 47.60 | 47.15 | 1.05% | 3,206 |
| Mar 30, 2026 | 47.12 | 47.12 | 47.11 | 47.11 | 46.66 | 0.87% | 222 |
| Mar 27, 2026 | 46.85 | 46.85 | 46.70 | 46.70 | 46.25 | -0.66% | 417 |
| Mar 26, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.56 | -0.91% | 4 |
| Mar 25, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 46.99 | 0.51% | 12 |
| Mar 24, 2026 | 47.25 | 47.25 | 47.21 | 47.21 | 46.75 | -0.23% | 216 |
| Mar 23, 2026 | 47.00 | 47.31 | 47.00 | 47.31 | 46.86 | 1.04% | 276 |
| Mar 20, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.38 | -1.91% | 5 |
| Mar 19, 2026 | 47.54 | 47.74 | 47.54 | 47.74 | 47.28 | 0.77% | 578 |
| Mar 18, 2026 | 47.42 | 47.42 | 47.38 | 47.38 | 46.92 | -0.68% | 4,256 |
| Mar 17, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.24 | 0.86% | 50 |
| Mar 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 46.84 | 0.71% | 6 |
| Mar 13, 2026 | 47.44 | 47.44 | 46.96 | 46.96 | 46.51 | -0.61% | 309 |
| Mar 12, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 46.80 | -0.70% | 102 |
| Mar 11, 2026 | 47.83 | 47.83 | 47.58 | 47.58 | 47.13 | -1.35% | 236 |