BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.59
-0.03 (-0.07%)
At close: Oct 3, 2025, 4:00 PM EDT
51.59
0.00 (0.00%)
After-hours: Oct 3, 2025, 6:30 PM EDT
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.59 | 51.61 | 51.56 | 51.58 | - | -0.08% | 11,806 |
| Oct 2, 2025 | 51.62 | 51.62 | 51.56 | 51.62 | 51.62 | 0.01% | 12,585 |
| Oct 1, 2025 | 51.59 | 51.62 | 51.53 | 51.62 | 51.62 | -0.17% | 8,751 |
| Sep 30, 2025 | 51.72 | 51.72 | 51.66 | 51.71 | 51.52 | 0.09% | 39,371 |
| Sep 29, 2025 | 51.68 | 51.68 | 51.65 | 51.66 | 51.47 | 0.06% | 8,980 |
| Sep 26, 2025 | 51.62 | 51.63 | 51.57 | 51.63 | 51.44 | 0.08% | 17,251 |
| Sep 25, 2025 | 51.63 | 51.63 | 51.53 | 51.59 | 51.40 | -0.15% | 11,317 |
| Sep 24, 2025 | 51.73 | 51.73 | 51.65 | 51.67 | 51.48 | -0.12% | 13,008 |
| Sep 23, 2025 | 51.73 | 51.74 | 51.68 | 51.73 | 51.54 | 0.03% | 10,653 |
| Sep 22, 2025 | 51.74 | 51.74 | 51.67 | 51.71 | 51.52 | -0.09% | 15,898 |
| Sep 19, 2025 | 51.76 | 51.78 | 51.69 | 51.76 | 51.57 | 0.07% | 30,335 |
| Sep 18, 2025 | 51.71 | 51.82 | 51.66 | 51.72 | 51.53 | -0.02% | 13,196 |
| Sep 17, 2025 | 51.81 | 51.83 | 51.70 | 51.73 | 51.54 | -0.05% | 12,681 |
| Sep 16, 2025 | 51.76 | 51.78 | 51.74 | 51.76 | 51.57 | -0.01% | 11,074 |
| Sep 15, 2025 | 51.73 | 51.81 | 51.71 | 51.76 | 51.57 | 0.12% | 25,608 |
| Sep 12, 2025 | 51.73 | 51.73 | 51.66 | 51.70 | 51.51 | -0.06% | 26,157 |
| Sep 11, 2025 | 51.74 | 51.74 | 51.70 | 51.73 | 51.54 | 0.08% | 28,424 |
| Sep 10, 2025 | 51.71 | 51.71 | 51.66 | 51.69 | 51.50 | 0.12% | 60,062 |
| Sep 9, 2025 | 51.69 | 51.69 | 51.59 | 51.63 | 51.44 | -0.12% | 13,344 |
| Sep 8, 2025 | 51.73 | 51.73 | 51.64 | 51.69 | 51.50 | 0.07% | 63,456 |
| Sep 5, 2025 | 51.73 | 51.73 | 51.64 | 51.66 | 51.47 | 0.13% | 15,690 |
| Sep 4, 2025 | 51.53 | 51.60 | 51.47 | 51.59 | 51.40 | 0.18% | 132,540 |
| Sep 3, 2025 | 51.44 | 51.50 | 51.42 | 51.50 | 51.31 | 0.17% | 33,602 |
| Sep 2, 2025 | 51.43 | 51.43 | 51.33 | 51.41 | 51.22 | -0.44% | 50,747 |
| Aug 29, 2025 | 51.59 | 51.64 | 51.57 | 51.64 | 51.26 | 0.01% | 37,763 |
| Aug 28, 2025 | 51.63 | 51.73 | 51.58 | 51.63 | 51.26 | -0.01% | 55,544 |
| Aug 27, 2025 | 51.59 | 51.73 | 51.55 | 51.64 | 51.26 | 0.03% | 77,249 |
| Aug 26, 2025 | 51.55 | 51.62 | 51.52 | 51.62 | 51.25 | 0.11% | 33,837 |
| Aug 25, 2025 | 51.51 | 51.57 | 51.48 | 51.57 | 51.19 | -0.01% | 54,540 |
| Aug 22, 2025 | 51.45 | 51.58 | 51.42 | 51.57 | 51.20 | 0.31% | 12,591 |
| Aug 21, 2025 | 51.44 | 51.44 | 51.38 | 51.41 | 51.04 | -0.12% | 18,866 |
| Aug 20, 2025 | 51.42 | 51.49 | 51.41 | 51.47 | 51.10 | 0.03% | 11,670 |
| Aug 19, 2025 | 51.45 | 51.48 | 51.39 | 51.46 | 51.08 | 0.04% | 245,402 |
| Aug 18, 2025 | 51.48 | 51.48 | 51.39 | 51.44 | 51.06 | 0.01% | 11,986 |
| Aug 15, 2025 | 51.44 | 51.48 | 51.39 | 51.43 | 51.06 | -0.02% | 17,938 |
| Aug 14, 2025 | 51.42 | 51.45 | 51.41 | 51.44 | 51.07 | -0.12% | 9,734 |
| Aug 13, 2025 | 51.51 | 51.51 | 51.46 | 51.50 | 51.13 | 0.17% | 16,916 |
| Aug 12, 2025 | 51.37 | 51.42 | 51.35 | 51.42 | 51.04 | 0.11% | 21,396 |
| Aug 11, 2025 | 51.36 | 51.43 | 51.28 | 51.36 | 50.99 | 0.06% | 149,702 |
| Aug 8, 2025 | 51.42 | 51.42 | 51.32 | 51.33 | 50.96 | -0.07% | 11,700 |
| Aug 7, 2025 | 51.40 | 51.41 | 51.32 | 51.37 | 50.99 | -0.03% | 14,639 |
| Aug 6, 2025 | 51.35 | 51.41 | 51.32 | 51.38 | 51.01 | 0.02% | 14,204 |
| Aug 5, 2025 | 51.35 | 51.38 | 51.32 | 51.37 | 51.00 | -0.06% | 23,167 |
| Aug 4, 2025 | 51.41 | 51.41 | 51.31 | 51.40 | 51.03 | 0.06% | 10,037 |
| Aug 1, 2025 | 51.28 | 51.37 | 51.24 | 51.37 | 51.00 | 0.18% | 5,256 |
| Jul 31, 2025 | 51.33 | 51.33 | 51.25 | 51.28 | 50.71 | -0.02% | 15,371 |
| Jul 30, 2025 | 51.32 | 51.39 | 51.26 | 51.29 | 50.72 | -0.09% | 15,699 |
| Jul 29, 2025 | 51.26 | 51.34 | 51.26 | 51.33 | 50.76 | 0.13% | 11,393 |
| Jul 28, 2025 | 51.26 | 51.29 | 51.23 | 51.27 | 50.69 | -0.05% | 9,199 |
| Jul 25, 2025 | 51.32 | 51.32 | 51.21 | 51.29 | 50.72 | 0.08% | 15,476 |