BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.45
+0.02 (0.04%)
At close: Nov 14, 2025, 4:00 PM EST
51.45
0.00 (0.00%)
After-hours: Nov 14, 2025, 6:30 PM EST
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 51.53 | 51.53 | 51.43 | 51.45 | 51.45 | 0.04% | 11,704 |
| Nov 13, 2025 | 51.49 | 51.49 | 51.43 | 51.43 | 51.43 | -0.17% | 12,488 |
| Nov 12, 2025 | 51.59 | 51.59 | 51.47 | 51.52 | 51.52 | -0.14% | 42,838 |
| Nov 11, 2025 | 51.65 | 51.65 | 51.46 | 51.59 | 51.59 | 0.19% | 10,026 |
| Nov 10, 2025 | 51.51 | 51.51 | 51.44 | 51.49 | 51.49 | -0.02% | 69,702 |
| Nov 7, 2025 | 51.51 | 51.52 | 51.46 | 51.50 | 51.50 | -0.01% | 14,163 |
| Nov 6, 2025 | 51.49 | 51.51 | 51.45 | 51.51 | 51.51 | 0.17% | 24,457 |
| Nov 5, 2025 | 51.48 | 51.48 | 51.40 | 51.42 | 51.42 | -0.10% | 17,302 |
| Nov 4, 2025 | 51.48 | 51.49 | 51.42 | 51.47 | 51.47 | 0.04% | 19,710 |
| Nov 3, 2025 | 51.47 | 51.47 | 51.41 | 51.45 | 51.45 | -0.42% | 12,166 |
| Oct 31, 2025 | 51.69 | 51.69 | 51.61 | 51.67 | 51.47 | -0.01% | 12,531 |
| Oct 30, 2025 | 51.66 | 51.70 | 51.64 | 51.67 | 51.47 | -0.08% | 16,982 |
| Oct 29, 2025 | 51.83 | 51.83 | 51.65 | 51.71 | 51.51 | -0.22% | 24,624 |
| Oct 28, 2025 | 51.75 | 51.83 | 51.75 | 51.83 | 51.63 | 0.01% | 15,341 |
| Oct 27, 2025 | 51.78 | 51.83 | 51.76 | 51.82 | 51.62 | 0.02% | 9,404 |
| Oct 24, 2025 | 51.81 | 51.82 | 51.76 | 51.81 | 51.61 | 0.15% | 27,067 |
| Oct 23, 2025 | 51.72 | 51.79 | 51.72 | 51.73 | 51.53 | -0.09% | 13,503 |
| Oct 22, 2025 | 51.80 | 51.80 | 51.74 | 51.78 | 51.58 | -0.01% | 7,944 |
| Oct 21, 2025 | 51.83 | 51.83 | 51.75 | 51.78 | 51.58 | -0.04% | 45,184 |
| Oct 20, 2025 | 51.80 | 51.80 | 51.74 | 51.80 | 51.60 | 0.10% | 7,969 |
| Oct 17, 2025 | 51.71 | 51.75 | 51.71 | 51.75 | 51.55 | -0.06% | 10,624 |
| Oct 16, 2025 | 51.71 | 51.78 | 51.68 | 51.78 | 51.58 | 0.14% | 10,226 |
| Oct 15, 2025 | 51.72 | 51.74 | 51.63 | 51.71 | 51.51 | 0.02% | 20,872 |
| Oct 14, 2025 | 51.68 | 51.71 | 51.61 | 51.70 | 51.50 | 0.13% | 16,719 |
| Oct 13, 2025 | 51.64 | 51.69 | 51.56 | 51.63 | 51.43 | 0.12% | 6,311 |
| Oct 10, 2025 | 51.61 | 51.61 | 51.53 | 51.57 | 51.37 | 0.10% | 39,713 |
| Oct 9, 2025 | 51.51 | 51.54 | 51.49 | 51.52 | 51.32 | -0.07% | 9,633 |
| Oct 8, 2025 | 51.64 | 51.64 | 51.55 | 51.56 | 51.36 | -0.10% | 11,713 |
| Oct 7, 2025 | 51.59 | 51.61 | 51.55 | 51.61 | 51.41 | 0.09% | 11,613 |
| Oct 6, 2025 | 51.50 | 51.59 | 51.50 | 51.56 | 51.36 | -0.05% | 13,268 |
| Oct 3, 2025 | 51.59 | 51.61 | 51.56 | 51.59 | 51.39 | -0.07% | 17,704 |
| Oct 2, 2025 | 51.62 | 51.62 | 51.56 | 51.62 | 51.42 | 0.01% | 12,585 |
| Oct 1, 2025 | 51.59 | 51.62 | 51.53 | 51.62 | 51.42 | -0.17% | 8,751 |
| Sep 30, 2025 | 51.72 | 51.72 | 51.66 | 51.71 | 51.32 | 0.09% | 39,371 |
| Sep 29, 2025 | 51.68 | 51.68 | 51.65 | 51.66 | 51.27 | 0.06% | 8,980 |
| Sep 26, 2025 | 51.62 | 51.63 | 51.57 | 51.63 | 51.24 | 0.08% | 17,251 |
| Sep 25, 2025 | 51.63 | 51.63 | 51.53 | 51.59 | 51.20 | -0.15% | 11,317 |
| Sep 24, 2025 | 51.73 | 51.73 | 51.65 | 51.67 | 51.28 | -0.12% | 13,008 |
| Sep 23, 2025 | 51.73 | 51.74 | 51.68 | 51.73 | 51.34 | 0.03% | 10,653 |
| Sep 22, 2025 | 51.74 | 51.74 | 51.67 | 51.71 | 51.32 | -0.09% | 15,898 |
| Sep 19, 2025 | 51.76 | 51.78 | 51.69 | 51.76 | 51.37 | 0.07% | 30,335 |
| Sep 18, 2025 | 51.71 | 51.82 | 51.66 | 51.72 | 51.33 | -0.02% | 13,196 |
| Sep 17, 2025 | 51.81 | 51.83 | 51.70 | 51.73 | 51.34 | -0.05% | 12,681 |
| Sep 16, 2025 | 51.76 | 51.78 | 51.74 | 51.76 | 51.37 | -0.01% | 11,074 |
| Sep 15, 2025 | 51.73 | 51.81 | 51.71 | 51.76 | 51.37 | 0.12% | 25,608 |
| Sep 12, 2025 | 51.73 | 51.73 | 51.66 | 51.70 | 51.31 | -0.06% | 26,157 |
| Sep 11, 2025 | 51.74 | 51.74 | 51.70 | 51.73 | 51.34 | 0.08% | 28,424 |
| Sep 10, 2025 | 51.71 | 51.71 | 51.66 | 51.69 | 51.30 | 0.12% | 60,062 |
| Sep 9, 2025 | 51.69 | 51.69 | 51.59 | 51.63 | 51.24 | -0.12% | 13,344 |
| Sep 8, 2025 | 51.73 | 51.73 | 51.64 | 51.69 | 51.30 | 0.07% | 63,456 |