Skip to main content
logo
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.80
0.00 (-0.01%)
May 26, 2026, 11:01 AM EDT - Market open

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202649.8049.8049.7949.8049.800.12%8,180
May 21, 202649.7949.8049.7449.7449.740.01%12,445
May 20, 202649.7449.8049.7049.7449.740.09%15,509
May 19, 202649.6949.6949.6949.6949.690.01%387
May 18, 202649.7149.7249.6949.6949.690.04%1,190
May 15, 202649.6749.6749.6749.6749.670.09%59
May 14, 202649.6249.6249.6249.6249.620.06%1,445
May 13, 202649.5349.6349.5349.5949.590.04%1,648
May 12, 202649.5749.6249.5749.5749.570.01%1,011
May 11, 202649.5849.5849.4949.5749.570.10%3,152
May 8, 202649.5449.5949.4949.5249.52-0.03%2,048
May 7, 202649.5549.5549.4949.5349.53-0.04%1,438
May 6, 202649.3349.5549.2849.5549.550.47%1,136
May 5, 202649.2949.3249.2749.3249.320.01%2,344
May 4, 202649.5349.5349.1349.3249.32-0.39%11,977
May 1, 202649.4449.5449.4449.5149.51-6,729
Apr 30, 202649.7749.7749.7249.7749.510.01%1,113
Apr 29, 202649.6949.7749.6949.7749.510.10%1,694
Apr 28, 202649.6349.7349.6349.7249.460.30%2,209
Apr 27, 202649.7049.7249.5749.5749.310.29%5,542
Apr 24, 202649.4849.5349.3949.4249.16-0.24%5,232
Apr 23, 202648.8549.5548.8549.5449.280.20%12,749
Apr 22, 202649.3149.4549.2749.4449.180.55%14,735
Apr 21, 202649.1949.1949.1749.1748.910.13%434
Apr 20, 202649.1049.1148.8849.1148.85-0.05%13,273
Apr 17, 202649.0849.1849.0149.1348.870.24%3,092
Apr 16, 202649.0749.0749.0149.0148.76-0.17%4,004
Apr 15, 202649.1349.1549.1049.1048.84-0.05%10,377
Apr 14, 202649.1449.1649.0949.1248.86-0.16%7,358
Apr 13, 202649.1949.2049.1349.2048.940.14%1,000
Apr 10, 202649.1349.1349.1349.1348.870.04%95
Apr 9, 202649.1349.1349.1149.1148.86-0.02%1,917
Apr 8, 202649.0749.1249.0749.1248.860.01%1,961
Apr 7, 202649.0749.1749.0749.1248.860.15%10,094
Apr 6, 202648.9949.0448.9949.0448.790.06%450
Apr 2, 202648.8249.0548.8249.0148.760.51%13,105
Apr 1, 202648.7648.7648.7648.7648.510.06%135
Mar 31, 202649.0149.0248.6949.0048.48-23,920
Mar 30, 202649.0449.1049.0049.0048.48-0.13%1,602
Mar 27, 202649.0949.1448.8149.0748.54-0.14%8,703
Mar 26, 202649.1249.1449.0749.1448.610.04%1,222
Mar 25, 202648.9649.1248.8849.1248.590.42%2,378
Mar 24, 202648.9148.9148.9148.9148.39-156
Mar 23, 202648.7548.9148.7548.9148.390.31%6,579
Mar 20, 202648.7148.7648.7148.7648.240.02%659
Mar 19, 202648.7548.7548.7548.7548.230.14%179
Mar 18, 202648.6748.7248.6748.6848.16-0.07%1,366
Mar 17, 202648.7548.8348.7248.7248.20-0.16%2,273
Mar 16, 202648.7048.8948.7048.8048.280.18%3,944
Mar 13, 202648.7848.8448.7148.7148.19-0.02%21,597