iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.32
0.00 (0.00%)
At close: May 5, 2026, 4:00 PM EDT
49.30
-0.02 (-0.04%)
After-hours: May 5, 2026, 4:15 PM EDT
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 49.29 | 49.32 | 49.27 | 49.30 | 49.30 | -0.03% | 2,344 |
| May 4, 2026 | 49.53 | 49.53 | 49.13 | 49.32 | 49.32 | -0.39% | 11,977 |
| May 1, 2026 | 49.44 | 49.54 | 49.44 | 49.51 | 49.51 | -0.52% | 6,729 |
| Apr 30, 2026 | 49.77 | 49.77 | 49.72 | 49.77 | 49.51 | 0.01% | 1,113 |
| Apr 29, 2026 | 49.69 | 49.77 | 49.69 | 49.77 | 49.51 | 0.10% | 1,694 |
| Apr 28, 2026 | 49.63 | 49.73 | 49.63 | 49.72 | 49.46 | 0.30% | 2,209 |
| Apr 27, 2026 | 49.70 | 49.72 | 49.57 | 49.57 | 49.31 | 0.29% | 5,542 |
| Apr 24, 2026 | 49.48 | 49.53 | 49.39 | 49.42 | 49.16 | -0.24% | 5,232 |
| Apr 23, 2026 | 48.85 | 49.55 | 48.85 | 49.54 | 49.28 | 0.20% | 12,749 |
| Apr 22, 2026 | 49.31 | 49.45 | 49.27 | 49.44 | 49.18 | 0.55% | 14,735 |
| Apr 21, 2026 | 49.19 | 49.19 | 49.17 | 49.17 | 48.91 | 0.13% | 434 |
| Apr 20, 2026 | 49.10 | 49.11 | 48.88 | 49.11 | 48.85 | -0.05% | 13,273 |
| Apr 17, 2026 | 49.08 | 49.18 | 49.01 | 49.13 | 48.87 | 0.24% | 3,092 |
| Apr 16, 2026 | 49.07 | 49.07 | 49.01 | 49.01 | 48.76 | -0.17% | 4,004 |
| Apr 15, 2026 | 49.13 | 49.15 | 49.10 | 49.10 | 48.84 | -0.05% | 10,377 |
| Apr 14, 2026 | 49.14 | 49.16 | 49.09 | 49.12 | 48.86 | -0.16% | 7,358 |
| Apr 13, 2026 | 49.19 | 49.20 | 49.13 | 49.20 | 48.94 | 0.14% | 1,000 |
| Apr 10, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.87 | 0.04% | 95 |
| Apr 9, 2026 | 49.13 | 49.13 | 49.11 | 49.11 | 48.86 | -0.02% | 1,917 |
| Apr 8, 2026 | 49.07 | 49.12 | 49.07 | 49.12 | 48.86 | 0.01% | 1,961 |
| Apr 7, 2026 | 49.07 | 49.17 | 49.07 | 49.12 | 48.86 | 0.15% | 10,094 |
| Apr 6, 2026 | 48.99 | 49.04 | 48.99 | 49.04 | 48.79 | 0.06% | 450 |
| Apr 2, 2026 | 48.82 | 49.05 | 48.82 | 49.01 | 48.76 | 0.51% | 13,105 |
| Apr 1, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.51 | -0.49% | 135 |
| Mar 31, 2026 | 49.01 | 49.02 | 48.69 | 49.00 | 48.48 | - | 23,920 |
| Mar 30, 2026 | 49.04 | 49.10 | 49.00 | 49.00 | 48.48 | -0.13% | 1,602 |
| Mar 27, 2026 | 49.09 | 49.14 | 48.81 | 49.07 | 48.54 | -0.14% | 8,703 |
| Mar 26, 2026 | 49.12 | 49.14 | 49.07 | 49.14 | 48.61 | 0.04% | 1,222 |
| Mar 25, 2026 | 48.96 | 49.12 | 48.88 | 49.12 | 48.59 | 0.42% | 2,378 |
| Mar 24, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.39 | - | 156 |
| Mar 23, 2026 | 48.75 | 48.91 | 48.75 | 48.91 | 48.39 | 0.31% | 6,579 |
| Mar 20, 2026 | 48.71 | 48.76 | 48.71 | 48.76 | 48.24 | 0.02% | 659 |
| Mar 19, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.23 | 0.14% | 179 |
| Mar 18, 2026 | 48.67 | 48.72 | 48.67 | 48.68 | 48.16 | -0.07% | 1,366 |
| Mar 17, 2026 | 48.75 | 48.83 | 48.72 | 48.72 | 48.20 | -0.16% | 2,273 |
| Mar 16, 2026 | 48.70 | 48.89 | 48.70 | 48.80 | 48.28 | 0.18% | 3,944 |
| Mar 13, 2026 | 48.78 | 48.84 | 48.71 | 48.71 | 48.19 | -0.02% | 21,597 |
| Mar 12, 2026 | 48.78 | 48.78 | 48.67 | 48.72 | 48.20 | -0.11% | 4,492 |
| Mar 11, 2026 | 48.63 | 48.77 | 48.42 | 48.77 | 48.25 | 0.23% | 2,056 |
| Mar 10, 2026 | 48.79 | 48.87 | 48.66 | 48.66 | 48.14 | -0.25% | 1,470 |
| Mar 9, 2026 | 48.74 | 48.83 | 48.74 | 48.78 | 48.26 | -0.10% | 2,785 |
| Mar 6, 2026 | 48.84 | 48.92 | 48.78 | 48.83 | 48.31 | 0.01% | 11,315 |
| Mar 5, 2026 | 48.88 | 48.88 | 48.79 | 48.82 | 48.30 | -0.03% | 5,364 |
| Mar 4, 2026 | 48.72 | 48.84 | 48.72 | 48.84 | 48.32 | 0.15% | 3,234 |
| Mar 3, 2026 | 48.90 | 48.92 | 48.76 | 48.76 | 48.24 | -0.20% | 6,515 |
| Mar 2, 2026 | 48.95 | 49.29 | 48.73 | 48.86 | 48.34 | -0.70% | 16,184 |
| Feb 27, 2026 | 49.23 | 49.23 | 49.20 | 49.21 | 48.44 | -0.24% | 1,693 |
| Feb 26, 2026 | 49.37 | 49.37 | 49.30 | 49.33 | 48.56 | -0.15% | 1,533 |
| Feb 25, 2026 | 49.39 | 49.42 | 49.36 | 49.40 | 48.64 | -0.28% | 4,050 |
| Feb 24, 2026 | 49.45 | 49.54 | 49.45 | 49.54 | 48.77 | -0.01% | 5,670 |