iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.68
-0.20 (-0.40%)
Jul 1, 2025, 10:00 AM - Market open
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 49.82 | 49.82 | 49.50 | 49.68 | - | -0.40% | 149 |
| Jun 30, 2025 | 49.92 | 49.92 | 49.88 | 49.88 | 49.88 | 0.06% | 138 |
| Jun 27, 2025 | 49.89 | 49.89 | 49.85 | 49.85 | 49.85 | 0.04% | 3,839 |
| Jun 26, 2025 | 49.88 | 49.88 | 49.83 | 49.83 | 49.83 | 0.10% | 4,044 |
| Jun 25, 2025 | 49.80 | 49.80 | 49.78 | 49.78 | 49.78 | 0.04% | 1,022 |
| Jun 24, 2025 | 49.79 | 49.82 | 49.76 | 49.76 | 49.76 | -0.04% | 1,612 |
| Jun 23, 2025 | 49.78 | 49.78 | 49.76 | 49.78 | 49.78 | -0.02% | 1,518 |
| Jun 20, 2025 | 49.78 | 49.79 | 49.75 | 49.79 | 49.79 | 0.08% | 10,671 |
| Jun 18, 2025 | 49.74 | 49.75 | 49.74 | 49.75 | 49.75 | -0.08% | 340 |
| Jun 17, 2025 | 49.73 | 49.79 | 49.71 | 49.79 | 49.79 | 0.02% | 4,358 |
| Jun 16, 2025 | 49.78 | 49.78 | 49.77 | 49.78 | 49.78 | 0.07% | 400 |
| Jun 13, 2025 | 49.83 | 49.83 | 49.71 | 49.75 | 49.75 | -0.01% | 4,728 |
| Jun 12, 2025 | 49.79 | 49.79 | 49.75 | 49.75 | 49.75 | -0.02% | 1,120 |
| Jun 11, 2025 | 49.77 | 49.77 | 49.76 | 49.76 | 49.76 | 0.16% | 576 |
| Jun 10, 2025 | 49.74 | 49.74 | 49.55 | 49.68 | 49.68 | -0.13% | 6,312 |
| Jun 9, 2025 | 49.70 | 49.75 | 49.70 | 49.75 | 49.75 | 0.05% | 4,798 |
| Jun 6, 2025 | 49.75 | 49.76 | 49.71 | 49.72 | 49.72 | 0.07% | 9,218 |
| Jun 5, 2025 | 49.69 | 49.71 | 49.66 | 49.69 | 49.69 | 0.09% | 2,057 |
| Jun 4, 2025 | 49.68 | 49.69 | 49.64 | 49.64 | 49.64 | -0.12% | 3,314 |
| Jun 3, 2025 | 49.73 | 49.74 | 49.70 | 49.70 | 49.70 | 0.10% | 434 |
| Jun 2, 2025 | 49.68 | 49.68 | 49.64 | 49.65 | 49.65 | -0.48% | 2,316 |
| May 30, 2025 | 49.89 | 49.90 | 49.89 | 49.89 | 49.59 | 0.04% | 398 |
| May 29, 2025 | 49.85 | 49.88 | 49.85 | 49.87 | 49.57 | 0.29% | 6,889 |
| May 28, 2025 | 49.75 | 49.75 | 49.68 | 49.73 | 49.43 | 0.39% | 5,264 |
| May 27, 2025 | 49.74 | 49.74 | 49.53 | 49.53 | 49.23 | -0.24% | 11,768 |
| May 23, 2025 | 49.72 | 49.72 | 49.65 | 49.65 | 49.35 | -0.14% | 535 |
| May 22, 2025 | 49.67 | 49.72 | 49.62 | 49.72 | 49.42 | 0.30% | 4,058 |
| May 21, 2025 | 49.66 | 49.66 | 49.57 | 49.57 | 49.27 | - | 2,307 |
| May 20, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.27 | -0.12% | 14 |
| May 19, 2025 | 49.51 | 49.63 | 49.49 | 49.63 | 49.33 | 0.24% | 4,203 |
| May 16, 2025 | 49.49 | 49.51 | 49.43 | 49.51 | 49.22 | 0.02% | 1,713 |
| May 15, 2025 | 49.50 | 49.52 | 49.47 | 49.50 | 49.21 | 0.37% | 1,859 |
| May 14, 2025 | 49.44 | 49.44 | 49.27 | 49.32 | 49.02 | -0.17% | 23,795 |
| May 13, 2025 | 49.41 | 49.41 | 49.40 | 49.40 | 49.11 | -0.12% | 838 |
| May 12, 2025 | 49.42 | 49.51 | 49.42 | 49.46 | 49.17 | 0.22% | 10,596 |
| May 9, 2025 | 49.33 | 49.35 | 49.33 | 49.35 | 49.06 | - | 808 |
| May 8, 2025 | 49.30 | 49.41 | 49.30 | 49.35 | 49.06 | 0.28% | 2,571 |
| May 7, 2025 | 49.29 | 49.32 | 49.21 | 49.21 | 48.92 | 0.14% | 3,263 |
| May 6, 2025 | 49.18 | 49.18 | 49.14 | 49.14 | 48.85 | -0.14% | 1,465 |
| May 5, 2025 | 49.30 | 49.32 | 49.21 | 49.21 | 48.92 | 0.08% | 2,683 |
| May 2, 2025 | 49.16 | 49.17 | 49.10 | 49.17 | 48.88 | 0.64% | 2,438 |
| May 1, 2025 | 48.90 | 48.97 | 48.84 | 48.86 | 48.56 | -0.66% | 3,138 |
| Apr 30, 2025 | 49.13 | 49.18 | 49.03 | 49.18 | 48.59 | 0.19% | 2,335 |
| Apr 29, 2025 | 49.10 | 49.10 | 49.09 | 49.09 | 48.50 | -0.16% | 259 |
| Apr 28, 2025 | 49.22 | 49.25 | 49.17 | 49.17 | 48.58 | -0.10% | 934 |
| Apr 25, 2025 | 49.32 | 49.32 | 49.22 | 49.22 | 48.63 | -0.15% | 1,932 |
| Apr 24, 2025 | 49.32 | 49.32 | 49.29 | 49.29 | 48.70 | 0.20% | 533 |
| Apr 23, 2025 | 49.23 | 49.28 | 49.19 | 49.20 | 48.60 | 0.85% | 7,569 |
| Apr 22, 2025 | 48.70 | 48.83 | 48.70 | 48.78 | 48.19 | 0.16% | 3,159 |
| Apr 21, 2025 | 48.81 | 48.81 | 48.70 | 48.70 | 48.11 | -0.25% | 1,198 |