BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.81
+0.08 (0.15%)
Oct 24, 2025, 4:00 PM EDT - Market closed

BBBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202551.8151.8251.7651.8151.810.15%27,067
Oct 23, 202551.7251.7951.7251.7351.73-0.09%13,503
Oct 22, 202551.8051.8051.7451.7851.78-0.01%7,944
Oct 21, 202551.8351.8351.7551.7851.78-0.04%45,184
Oct 20, 202551.8051.8051.7451.8051.800.10%7,969
Oct 17, 202551.7151.7551.7151.7551.75-0.06%10,624
Oct 16, 202551.7151.7851.6851.7851.780.14%10,226
Oct 15, 202551.7251.7451.6351.7151.710.02%20,872
Oct 14, 202551.6851.7151.6151.7051.700.13%16,719
Oct 13, 202551.6451.6951.5651.6351.630.12%6,311
Oct 10, 202551.6151.6151.5351.5751.570.10%39,713
Oct 9, 202551.5151.5451.4951.5251.52-0.07%9,633
Oct 8, 202551.6451.6451.5551.5651.56-0.10%11,713
Oct 7, 202551.5951.6151.5551.6151.610.09%11,613
Oct 6, 202551.5051.5951.5051.5651.56-0.05%13,268
Oct 3, 202551.5951.6151.5651.5951.59-0.07%17,704
Oct 2, 202551.6251.6251.5651.6251.620.01%12,585
Oct 1, 202551.5951.6251.5351.6251.62-0.17%8,751
Sep 30, 202551.7251.7251.6651.7151.520.09%39,371
Sep 29, 202551.6851.6851.6551.6651.470.06%8,980
Sep 26, 202551.6251.6351.5751.6351.440.08%17,251
Sep 25, 202551.6351.6351.5351.5951.40-0.15%11,317
Sep 24, 202551.7351.7351.6551.6751.48-0.12%13,008
Sep 23, 202551.7351.7451.6851.7351.540.03%10,653
Sep 22, 202551.7451.7451.6751.7151.52-0.09%15,898
Sep 19, 202551.7651.7851.6951.7651.570.07%30,335
Sep 18, 202551.7151.8251.6651.7251.53-0.02%13,196
Sep 17, 202551.8151.8351.7051.7351.54-0.05%12,681
Sep 16, 202551.7651.7851.7451.7651.57-0.01%11,074
Sep 15, 202551.7351.8151.7151.7651.570.12%25,608
Sep 12, 202551.7351.7351.6651.7051.51-0.06%26,157
Sep 11, 202551.7451.7451.7051.7351.540.08%28,424
Sep 10, 202551.7151.7151.6651.6951.500.12%60,062
Sep 9, 202551.6951.6951.5951.6351.44-0.12%13,344
Sep 8, 202551.7351.7351.6451.6951.500.07%63,456
Sep 5, 202551.7351.7351.6451.6651.470.13%15,690
Sep 4, 202551.5351.6051.4751.5951.400.18%132,540
Sep 3, 202551.4451.5051.4251.5051.310.17%33,602
Sep 2, 202551.4351.4351.3351.4151.22-0.44%50,747
Aug 29, 202551.5951.6451.5751.6451.260.01%37,763
Aug 28, 202551.6351.7351.5851.6351.26-0.01%55,544
Aug 27, 202551.5951.7351.5551.6451.260.03%77,249
Aug 26, 202551.5551.6251.5251.6251.250.11%33,837
Aug 25, 202551.5151.5751.4851.5751.19-0.01%54,540
Aug 22, 202551.4551.5851.4251.5751.200.31%12,591
Aug 21, 202551.4451.4451.3851.4151.04-0.12%18,866
Aug 20, 202551.4251.4951.4151.4751.100.03%11,670
Aug 19, 202551.4551.4851.3951.4651.080.04%245,402
Aug 18, 202551.4851.4851.3951.4451.060.01%11,986
Aug 15, 202551.4451.4851.3951.4351.06-0.02%17,938