Skip to main content
logo
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.84
+0.04 (0.08%)
At close: Feb 10, 2026, 4:00 PM EST
49.84
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:15 PM EST

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202649.8649.8649.8449.8649.860.12%1,540
Feb 9, 202649.8349.8449.8049.8049.800.15%18,827
Feb 6, 202649.8149.8149.7149.7349.73-0.09%1,936
Feb 5, 202649.8049.8149.7649.7749.77-0.17%6,930
Feb 4, 202649.8749.8749.8349.8649.860.03%3,029
Feb 3, 202649.8749.8749.8449.8449.840.04%3,155
Feb 2, 202649.8549.8549.8049.8249.82-0.38%4,678
Jan 30, 202650.0950.0950.0150.0149.74-0.06%1,366
Jan 29, 202650.0650.0649.9750.0449.770.09%11,048
Jan 28, 202649.9650.0149.9650.0049.730.05%2,681
Jan 27, 202649.9449.9749.9449.9749.70-0.01%1,175
Jan 26, 202649.9650.0049.9649.9849.710.06%1,505
Jan 23, 202649.9649.9649.9349.9549.68-0.02%3,292
Jan 22, 202649.9849.9849.9249.9649.69-0.03%5,056
Jan 21, 202649.9150.0049.9149.9749.700.12%2,402
Jan 20, 202649.9149.9449.8849.9149.640.05%5,837
Jan 16, 202649.7849.8949.7849.8949.620.29%6,975
Jan 15, 202649.7349.7749.7149.7449.470.06%8,938
Jan 14, 202649.8849.8949.6449.7149.440.02%16,392
Jan 13, 202649.9049.9049.6849.7049.43-0.12%13,290
Jan 12, 202649.8549.8749.7049.7649.490.06%9,493
Jan 9, 202649.8049.8049.7249.7349.46-0.03%9,230
Jan 8, 202649.7249.7549.7249.7549.480.02%524
Jan 7, 202649.7549.7549.7449.7449.470.02%5,118
Jan 6, 202649.7549.7549.6949.7349.460.05%4,889
Jan 5, 202649.6749.7149.6549.7049.430.11%7,310
Jan 2, 202649.6349.6549.6349.6549.380.09%695
Dec 31, 202549.6249.6249.6049.6049.33-0.03%827
Dec 30, 202549.6049.6349.5849.6249.350.05%4,655
Dec 29, 202549.5849.6149.5349.5949.320.03%3,205
Dec 26, 202549.6049.6049.5749.5849.310.01%4,087
Dec 24, 202549.5749.5749.5749.5749.30-0.03%426
Dec 23, 202549.5649.6049.5649.5949.320.10%1,502
Dec 22, 202549.5449.5549.5349.5449.270.07%7,717
Dec 19, 202549.4849.5049.4849.5049.23-0.59%918
Dec 18, 202549.8049.8049.7749.7949.250.15%696
Dec 17, 202549.7449.7449.7249.7249.18-0.03%551
Dec 16, 202549.7049.7449.7049.7449.190.05%1,967
Dec 15, 202549.7049.7449.7049.7149.17-3,441
Dec 12, 202549.6949.7149.6949.7149.170.06%526
Dec 11, 202549.7049.7049.6549.6849.14-0.07%6,891
Dec 10, 202549.7149.7249.7149.7249.17-627
Dec 9, 202549.7549.7549.6949.7249.170.05%479
Dec 8, 202549.6749.7249.6649.6949.150.16%4,552
Dec 5, 202549.6649.6649.6049.6149.07-0.04%3,473
Dec 4, 202549.7249.7249.5449.6349.090.02%23,499
Dec 3, 202549.6349.6549.5349.6249.08-0.12%3,407
Dec 2, 202549.7049.7049.6749.6849.14-0.02%1,120
Dec 1, 202549.6749.7049.6749.6949.15-0.40%6,395
Nov 28, 202549.8649.9249.8649.8949.080.06%1,774