BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
50.16
-0.07 (-0.14%)
At close: Sep 18, 2026, 4:00 PM EDT
50.16
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT
BBBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 50.16 | 50.17 | 50.14 | 50.16 | 50.16 | -0.14% | 8,588 |
| Sep 17, 2026 | 50.23 | 50.28 | 50.21 | 50.23 | 50.23 | 0.22% | 25,609 |
| Sep 16, 2026 | 50.20 | 50.26 | 50.12 | 50.12 | 50.12 | -0.06% | 9,975 |
| Sep 15, 2026 | 50.15 | 50.18 | 50.14 | 50.15 | 50.15 | -0.02% | 76,762 |
| Sep 14, 2026 | 50.15 | 50.23 | 50.15 | 50.16 | 50.16 | -0.03% | 16,487 |
| Sep 11, 2026 | 50.29 | 50.29 | 50.17 | 50.18 | 50.18 | -0.09% | 12,767 |
| Sep 10, 2026 | 50.32 | 50.32 | 50.22 | 50.22 | 50.22 | -0.43% | 10,223 |
| Sep 9, 2026 | 50.46 | 50.46 | 50.42 | 50.44 | 50.44 | -0.04% | 16,816 |
| Sep 8, 2026 | 50.43 | 50.49 | 50.43 | 50.46 | 50.46 | -0.08% | 21,067 |
| Sep 4, 2026 | 50.50 | 50.52 | 50.48 | 50.50 | 50.50 | 0.01% | 40,350 |
| Sep 3, 2026 | 50.53 | 50.55 | 50.49 | 50.49 | 50.49 | 0.04% | 14,134 |
| Sep 2, 2026 | 50.44 | 50.47 | 50.43 | 50.47 | 50.47 | 0.10% | 30,930 |
| Sep 1, 2026 | 50.47 | 50.51 | 50.41 | 50.42 | 50.42 | -0.19% | 24,361 |
| Aug 31, 2026 | 50.74 | 50.74 | 50.70 | 50.72 | 50.52 | -0.01% | 11,792 |
| Aug 28, 2026 | 50.81 | 50.86 | 50.69 | 50.72 | 50.52 | -0.21% | 32,631 |
| Aug 27, 2026 | 50.82 | 50.84 | 50.82 | 50.83 | 50.63 | -0.01% | 7,753 |
| Aug 26, 2026 | 50.81 | 50.83 | 50.80 | 50.83 | 50.63 | -0.06% | 9,277 |
| Aug 25, 2026 | 50.82 | 50.86 | 50.81 | 50.86 | 50.66 | 0.12% | 44,636 |
| Aug 24, 2026 | 50.75 | 50.80 | 50.74 | 50.80 | 50.60 | 0.02% | 12,932 |
| Aug 21, 2026 | 50.77 | 50.79 | 50.75 | 50.79 | 50.59 | 0.04% | 24,130 |
| Aug 20, 2026 | 50.73 | 50.79 | 50.73 | 50.77 | 50.57 | -0.13% | 45,006 |
| Aug 19, 2026 | 50.79 | 50.85 | 50.76 | 50.84 | 50.64 | 0.14% | 118,855 |
| Aug 18, 2026 | 50.74 | 50.77 | 50.74 | 50.77 | 50.57 | 0.03% | 14,604 |
| Aug 17, 2026 | 50.77 | 50.78 | 50.75 | 50.75 | 50.55 | -0.07% | 18,290 |
| Aug 14, 2026 | 50.84 | 50.84 | 50.79 | 50.79 | 50.59 | -0.06% | 10,401 |
| Aug 13, 2026 | 50.91 | 50.91 | 50.81 | 50.82 | 50.62 | 0.16% | 20,468 |
| Aug 12, 2026 | 50.75 | 50.77 | 50.73 | 50.74 | 50.54 | 0.08% | 12,571 |
| Aug 11, 2026 | 50.68 | 50.72 | 50.68 | 50.70 | 50.50 | 0.04% | 13,603 |
| Aug 10, 2026 | 50.71 | 50.71 | 50.68 | 50.68 | 50.48 | -0.17% | 13,125 |
| Aug 7, 2026 | 50.76 | 50.77 | 50.73 | 50.76 | 50.56 | 0.15% | 83,917 |
| Aug 6, 2026 | 50.68 | 50.75 | 50.68 | 50.69 | 50.49 | -0.12% | 11,303 |
| Aug 5, 2026 | 50.68 | 50.76 | 50.68 | 50.75 | 50.55 | 0.05% | 26,869 |
| Aug 4, 2026 | 50.67 | 50.73 | 50.67 | 50.72 | 50.52 | 0.19% | 22,334 |
| Aug 3, 2026 | 50.64 | 50.64 | 50.62 | 50.63 | 50.43 | 0.09% | 14,734 |
| Jul 31, 2026 | 50.74 | 50.78 | 50.73 | 50.78 | 50.39 | -0.05% | 10,124 |
| Jul 30, 2026 | 50.78 | 50.81 | 50.78 | 50.80 | 50.41 | 0.08% | 23,937 |
| Jul 29, 2026 | 50.71 | 50.84 | 50.68 | 50.76 | 50.37 | -0.01% | 18,586 |
| Jul 28, 2026 | 50.72 | 50.78 | 50.72 | 50.77 | 50.38 | 0.18% | 18,425 |
| Jul 27, 2026 | 50.69 | 50.72 | 50.67 | 50.68 | 50.29 | 0.02% | 15,844 |
| Jul 24, 2026 | 50.64 | 50.68 | 50.64 | 50.67 | 50.28 | 0.08% | 18,665 |
| Jul 23, 2026 | 50.69 | 50.69 | 50.59 | 50.63 | 50.24 | -0.16% | 72,823 |
| Jul 22, 2026 | 50.73 | 50.73 | 50.70 | 50.71 | 50.32 | -0.09% | 14,174 |
| Jul 21, 2026 | 50.78 | 50.78 | 50.75 | 50.75 | 50.36 | -0.09% | 7,749 |
| Jul 20, 2026 | 50.83 | 50.83 | 50.79 | 50.80 | 50.41 | -0.10% | 8,729 |
| Jul 17, 2026 | 50.88 | 50.89 | 50.85 | 50.85 | 50.46 | - | 24,957 |
| Jul 16, 2026 | 50.91 | 50.91 | 50.82 | 50.85 | 50.46 | -0.02% | 7,049 |
| Jul 15, 2026 | 50.82 | 50.89 | 50.82 | 50.86 | 50.47 | 0.20% | 24,243 |
| Jul 14, 2026 | 50.77 | 50.79 | 50.71 | 50.76 | 50.37 | 0.17% | 41,530 |
| Jul 13, 2026 | 50.75 | 50.75 | 50.67 | 50.68 | 50.29 | -0.19% | 8,857 |
| Jul 10, 2026 | 50.80 | 50.81 | 50.77 | 50.77 | 50.38 | -0.08% | 5,561 |