BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
50.94
+0.13 (0.25%)
At close: May 20, 2026, 4:00 PM EDT
50.94
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 50.87 | 50.96 | 50.82 | 50.94 | 50.94 | 0.25% | 359,561 |
| May 19, 2026 | 50.82 | 50.85 | 50.77 | 50.81 | 50.81 | -0.12% | 19,403 |
| May 18, 2026 | 50.95 | 50.95 | 50.87 | 50.87 | 50.87 | -0.05% | 23,772 |
| May 15, 2026 | 50.89 | 50.92 | 50.89 | 50.90 | 50.90 | -0.17% | 89,598 |
| May 14, 2026 | 51.01 | 51.07 | 50.98 | 50.98 | 50.98 | -0.06% | 95,220 |
| May 13, 2026 | 51.00 | 51.02 | 50.96 | 51.02 | 51.02 | 0.06% | 38,048 |
| May 12, 2026 | 51.00 | 51.01 | 50.97 | 50.99 | 50.99 | -0.14% | 24,687 |
| May 11, 2026 | 51.10 | 51.10 | 51.05 | 51.06 | 51.06 | -0.09% | 304,657 |
| May 8, 2026 | 51.12 | 51.14 | 51.08 | 51.10 | 51.10 | 0.11% | 33,352 |
| May 7, 2026 | 51.11 | 51.14 | 51.02 | 51.05 | 51.05 | -0.08% | 39,564 |
| May 6, 2026 | 51.05 | 51.11 | 51.05 | 51.09 | 51.09 | 0.16% | 24,100 |
| May 5, 2026 | 50.94 | 51.02 | 50.94 | 51.01 | 51.01 | 0.05% | 34,773 |
| May 4, 2026 | 50.98 | 50.98 | 50.90 | 50.98 | 50.98 | -0.05% | 6,213 |
| May 1, 2026 | 51.02 | 51.08 | 51.01 | 51.01 | 51.01 | -0.33% | 21,680 |
| Apr 30, 2026 | 51.19 | 51.19 | 51.15 | 51.18 | 50.99 | 0.14% | 6,499 |
| Apr 29, 2026 | 51.16 | 51.16 | 51.10 | 51.11 | 50.92 | -0.22% | 7,733 |
| Apr 28, 2026 | 51.25 | 51.25 | 51.19 | 51.22 | 51.04 | -0.05% | 28,934 |
| Apr 27, 2026 | 51.32 | 51.32 | 51.23 | 51.25 | 51.06 | -0.08% | 7,173 |
| Apr 24, 2026 | 51.28 | 51.30 | 51.28 | 51.29 | 51.11 | 0.10% | 6,497 |
| Apr 23, 2026 | 51.23 | 51.29 | 51.21 | 51.24 | 51.05 | -0.08% | 10,642 |
| Apr 22, 2026 | 51.24 | 51.33 | 51.24 | 51.28 | 51.09 | 0.01% | 24,400 |
| Apr 21, 2026 | 51.31 | 51.31 | 51.25 | 51.27 | 51.09 | -0.14% | 51,161 |
| Apr 20, 2026 | 51.26 | 51.35 | 51.26 | 51.34 | 51.16 | 0.04% | 13,055 |
| Apr 17, 2026 | 51.38 | 51.39 | 51.32 | 51.32 | 51.14 | 0.17% | 37,757 |
| Apr 16, 2026 | 51.23 | 51.26 | 51.22 | 51.24 | 51.05 | -0.01% | 26,477 |
| Apr 15, 2026 | 51.26 | 51.26 | 51.21 | 51.24 | 51.06 | -0.08% | 25,119 |
| Apr 14, 2026 | 51.13 | 51.29 | 51.13 | 51.28 | 51.10 | 0.18% | 65,616 |
| Apr 13, 2026 | 51.14 | 51.19 | 51.12 | 51.19 | 51.01 | 0.13% | 14,975 |
| Apr 10, 2026 | 51.19 | 51.20 | 51.12 | 51.13 | 50.94 | -0.08% | 24,245 |
| Apr 9, 2026 | 51.12 | 51.21 | 51.09 | 51.17 | 50.98 | 0.10% | 13,647 |
| Apr 8, 2026 | 51.26 | 51.26 | 51.11 | 51.12 | 50.93 | 0.15% | 21,303 |
| Apr 7, 2026 | 50.95 | 51.05 | 50.90 | 51.04 | 50.86 | 0.11% | 18,862 |
| Apr 6, 2026 | 50.95 | 51.03 | 50.95 | 50.99 | 50.80 | -0.13% | 26,490 |
| Apr 2, 2026 | 50.93 | 51.07 | 50.93 | 51.05 | 50.87 | 0.13% | 41,924 |
| Apr 1, 2026 | 50.91 | 51.00 | 50.91 | 50.99 | 50.80 | -0.31% | 19,957 |
| Mar 31, 2026 | 51.09 | 51.15 | 51.06 | 51.15 | 50.77 | 0.30% | 30,142 |
| Mar 30, 2026 | 51.05 | 51.05 | 50.98 | 50.99 | 50.62 | 0.23% | 20,653 |
| Mar 27, 2026 | 50.85 | 50.90 | 50.85 | 50.88 | 50.50 | 0.04% | 16,247 |
| Mar 26, 2026 | 51.01 | 51.01 | 50.86 | 50.86 | 50.48 | -0.32% | 54,888 |
| Mar 25, 2026 | 51.00 | 51.06 | 51.00 | 51.02 | 50.65 | 0.13% | 18,684 |
| Mar 24, 2026 | 50.87 | 51.00 | 50.87 | 50.95 | 50.58 | -0.22% | 20,553 |
| Mar 23, 2026 | 51.01 | 51.09 | 50.96 | 51.07 | 50.69 | 0.27% | 20,224 |
| Mar 20, 2026 | 50.95 | 51.03 | 50.91 | 50.93 | 50.55 | -0.41% | 50,122 |
| Mar 19, 2026 | 50.86 | 51.14 | 50.86 | 51.14 | 50.76 | 0.17% | 30,470 |
| Mar 18, 2026 | 51.16 | 51.18 | 51.05 | 51.05 | 50.68 | -0.25% | 8,156 |
| Mar 17, 2026 | 51.14 | 51.20 | 51.14 | 51.18 | 50.81 | 0.17% | 15,897 |
| Mar 16, 2026 | 51.17 | 51.17 | 51.08 | 51.10 | 50.72 | 0.12% | 23,192 |
| Mar 13, 2026 | 51.19 | 51.19 | 51.02 | 51.04 | 50.66 | -0.09% | 17,128 |
| Mar 12, 2026 | 51.17 | 51.21 | 51.07 | 51.08 | 50.71 | -0.36% | 34,217 |
| Mar 11, 2026 | 51.40 | 51.40 | 51.24 | 51.27 | 50.89 | -0.26% | 19,041 |