iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
48.91
+0.15 (0.31%)
At close: Mar 23, 2026, 4:00 PM EDT
48.91
0.00 (0.00%)
After-hours: Mar 23, 2026, 4:15 PM EDT
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 48.75 | 48.91 | 48.75 | 48.82 | 48.82 | 0.13% | 6,579 |
| Mar 20, 2026 | 48.71 | 48.76 | 48.71 | 48.76 | 48.76 | 0.02% | 659 |
| Mar 19, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.14% | 179 |
| Mar 18, 2026 | 48.67 | 48.72 | 48.67 | 48.68 | 48.68 | -0.07% | 1,366 |
| Mar 17, 2026 | 48.75 | 48.83 | 48.72 | 48.72 | 48.72 | -0.16% | 2,273 |
| Mar 16, 2026 | 48.70 | 48.89 | 48.70 | 48.80 | 48.80 | 0.18% | 3,944 |
| Mar 13, 2026 | 48.78 | 48.84 | 48.71 | 48.71 | 48.71 | -0.02% | 21,597 |
| Mar 12, 2026 | 48.78 | 48.78 | 48.67 | 48.72 | 48.72 | -0.11% | 4,492 |
| Mar 11, 2026 | 48.63 | 48.77 | 48.42 | 48.77 | 48.77 | 0.23% | 2,056 |
| Mar 10, 2026 | 48.79 | 48.87 | 48.66 | 48.66 | 48.66 | -0.25% | 1,470 |
| Mar 9, 2026 | 48.74 | 48.83 | 48.74 | 48.78 | 48.78 | -0.10% | 2,785 |
| Mar 6, 2026 | 48.84 | 48.92 | 48.78 | 48.83 | 48.83 | 0.01% | 11,315 |
| Mar 5, 2026 | 48.88 | 48.88 | 48.79 | 48.82 | 48.82 | -0.03% | 5,364 |
| Mar 4, 2026 | 48.72 | 48.84 | 48.72 | 48.84 | 48.84 | 0.15% | 3,234 |
| Mar 3, 2026 | 48.90 | 48.92 | 48.76 | 48.76 | 48.76 | -0.20% | 6,515 |
| Mar 2, 2026 | 48.95 | 49.29 | 48.73 | 48.86 | 48.86 | -0.70% | 16,184 |
| Feb 27, 2026 | 49.23 | 49.23 | 49.20 | 49.21 | 48.96 | -0.24% | 1,693 |
| Feb 26, 2026 | 49.37 | 49.37 | 49.30 | 49.33 | 49.08 | -0.15% | 1,533 |
| Feb 25, 2026 | 49.39 | 49.42 | 49.36 | 49.40 | 49.16 | -0.28% | 4,050 |
| Feb 24, 2026 | 49.45 | 49.54 | 49.45 | 49.54 | 49.30 | -0.01% | 5,670 |
| Feb 23, 2026 | 49.60 | 49.63 | 49.54 | 49.55 | 49.30 | -0.18% | 4,390 |
| Feb 20, 2026 | 49.63 | 49.66 | 49.60 | 49.64 | 49.39 | -0.02% | 1,880 |
| Feb 19, 2026 | 49.70 | 49.70 | 49.63 | 49.65 | 49.40 | -0.16% | 8,524 |
| Feb 18, 2026 | 49.74 | 49.77 | 49.70 | 49.73 | 49.48 | -0.01% | 15,158 |
| Feb 17, 2026 | 49.76 | 49.76 | 49.68 | 49.73 | 49.49 | 0.02% | 8,857 |
| Feb 13, 2026 | 49.72 | 49.74 | 49.70 | 49.72 | 49.48 | 0.04% | 6,129 |
| Feb 12, 2026 | 49.75 | 49.76 | 49.70 | 49.70 | 49.46 | -0.23% | 1,367 |
| Feb 11, 2026 | 49.82 | 49.85 | 49.75 | 49.82 | 49.57 | -0.05% | 31,297 |
| Feb 10, 2026 | 49.86 | 49.86 | 49.84 | 49.84 | 49.60 | 0.08% | 1,540 |
| Feb 9, 2026 | 49.83 | 49.84 | 49.80 | 49.80 | 49.56 | 0.15% | 18,827 |
| Feb 6, 2026 | 49.81 | 49.81 | 49.71 | 49.73 | 49.48 | -0.09% | 1,936 |
| Feb 5, 2026 | 49.80 | 49.81 | 49.76 | 49.77 | 49.53 | -0.17% | 6,930 |
| Feb 4, 2026 | 49.87 | 49.87 | 49.83 | 49.86 | 49.61 | 0.03% | 3,029 |
| Feb 3, 2026 | 49.87 | 49.87 | 49.84 | 49.84 | 49.60 | 0.04% | 3,155 |
| Feb 2, 2026 | 49.85 | 49.85 | 49.80 | 49.82 | 49.58 | -0.38% | 4,678 |
| Jan 30, 2026 | 50.09 | 50.09 | 50.01 | 50.01 | 49.50 | -0.06% | 1,366 |
| Jan 29, 2026 | 50.06 | 50.06 | 49.97 | 50.04 | 49.53 | 0.09% | 11,048 |
| Jan 28, 2026 | 49.96 | 50.01 | 49.96 | 50.00 | 49.48 | 0.05% | 2,681 |
| Jan 27, 2026 | 49.94 | 49.97 | 49.94 | 49.97 | 49.46 | -0.01% | 1,175 |
| Jan 26, 2026 | 49.96 | 50.00 | 49.96 | 49.98 | 49.46 | 0.06% | 1,505 |
| Jan 23, 2026 | 49.96 | 49.96 | 49.93 | 49.95 | 49.43 | -0.02% | 3,292 |
| Jan 22, 2026 | 49.98 | 49.98 | 49.92 | 49.96 | 49.44 | -0.03% | 5,056 |
| Jan 21, 2026 | 49.91 | 50.00 | 49.91 | 49.97 | 49.46 | 0.12% | 2,402 |
| Jan 20, 2026 | 49.91 | 49.94 | 49.88 | 49.91 | 49.40 | 0.05% | 5,837 |
| Jan 16, 2026 | 49.78 | 49.89 | 49.78 | 49.89 | 49.37 | 0.29% | 6,975 |
| Jan 15, 2026 | 49.73 | 49.77 | 49.71 | 49.74 | 49.23 | 0.06% | 8,938 |
| Jan 14, 2026 | 49.88 | 49.89 | 49.64 | 49.71 | 49.20 | 0.02% | 16,392 |
| Jan 13, 2026 | 49.90 | 49.90 | 49.68 | 49.70 | 49.19 | -0.12% | 13,290 |
| Jan 12, 2026 | 49.85 | 49.87 | 49.70 | 49.76 | 49.25 | 0.06% | 9,493 |
| Jan 9, 2026 | 49.80 | 49.80 | 49.72 | 49.73 | 49.22 | -0.03% | 9,230 |