iShares BBB-B CLO Active ETF (BCLO)

NASDAQ: BCLO · Real-Time Price · USD

49.66

+0.04 (0.08%)

At close: Sep 4, 2026, 4:00 PM EDT

49.66

0.00 (0.00%)

After-hours: Sep 4, 2026, 4:15 PM EDT

BCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	49.68	49.71	49.62	49.63	49.63	0.02%	24,209
Sep 3, 2026	49.57	49.67	49.57	49.62	49.62	-0.05%	2,225
Sep 2, 2026	49.64	49.64	49.54	49.64	49.64	0.11%	106,009
Sep 1, 2026	49.50	49.66	49.50	49.59	49.59	0.03%	6,018
Aug 31, 2026	49.84	49.85	49.75	49.84	49.57	0.10%	3,892
Aug 28, 2026	49.75	49.85	49.61	49.79	49.52	-0.01%	12,299
Aug 27, 2026	49.77	49.80	49.77	49.80	49.53	0.01%	1,026
Aug 26, 2026	49.82	49.82	49.78	49.79	49.52	-0.06%	6,307
Aug 25, 2026	49.83	49.84	49.80	49.82	49.55	0.08%	3,521
Aug 24, 2026	49.80	49.83	49.71	49.78	49.51	-	6,278
Aug 21, 2026	49.76	49.78	49.69	49.78	49.51	0.12%	2,806
Aug 20, 2026	49.68	49.73	49.67	49.72	49.46	0.01%	4,969
Aug 19, 2026	49.72	49.72	49.70	49.72	49.45	0.10%	3,017
Aug 18, 2026	49.61	49.67	49.61	49.67	49.40	0.04%	782
Aug 17, 2026	49.73	49.73	49.61	49.65	49.38	-0.13%	10,263
Aug 14, 2026	49.66	49.72	49.65	49.71	49.45	0.13%	46,040
Aug 13, 2026	49.65	49.65	49.65	49.65	49.38	0.08%	1,089
Aug 12, 2026	49.58	49.61	49.53	49.60	49.34	0.06%	4,668
Aug 11, 2026	49.52	49.61	49.52	49.58	49.31	-	13,360
Aug 10, 2026	49.59	49.59	49.55	49.58	49.31	0.10%	8,240
Aug 7, 2026	49.52	49.54	49.52	49.53	49.26	0.06%	20,777
Aug 6, 2026	49.48	49.51	49.48	49.50	49.23	0.03%	21,155
Aug 5, 2026	49.44	49.48	49.44	49.48	49.22	0.09%	3,593
Aug 4, 2026	49.32	49.47	49.32	49.44	49.17	0.13%	11,754
Aug 3, 2026	49.39	49.42	49.32	49.37	49.11	0.15%	28,231
Jul 31, 2026	49.55	49.56	49.51	49.56	49.04	0.09%	3,046
Jul 30, 2026	49.50	49.54	49.48	49.51	48.99	-0.07%	64,879
Jul 29, 2026	49.56	49.56	49.53	49.55	49.03	-0.07%	2,953
Jul 28, 2026	49.54	49.61	49.53	49.58	49.06	0.05%	1,591
Jul 27, 2026	49.56	49.66	49.55	49.56	49.04	0.03%	10,118
Jul 24, 2026	49.62	49.63	49.54	49.54	49.02	-0.07%	5,113
Jul 23, 2026	49.60	49.64	49.56	49.58	49.06	-0.07%	23,193
Jul 22, 2026	49.60	49.65	49.60	49.61	49.09	-	9,503
Jul 21, 2026	49.60	49.62	49.59	49.61	49.09	0.07%	1,390
Jul 20, 2026	49.63	49.63	49.52	49.58	49.06	0.01%	4,941
Jul 17, 2026	49.57	49.57	49.57	49.57	49.05	0.06%	249
Jul 16, 2026	49.54	49.54	49.49	49.54	49.02	0.04%	794
Jul 15, 2026	49.52	49.56	49.52	49.52	49.00	-0.02%	1,427
Jul 14, 2026	49.54	49.56	49.46	49.53	49.01	0.05%	2,335
Jul 13, 2026	49.47	49.55	49.46	49.51	48.99	0.06%	13,446
Jul 10, 2026	49.48	49.52	49.44	49.48	48.96	-0.03%	8,297
Jul 9, 2026	49.49	49.54	49.45	49.49	48.97	0.02%	16,818
Jul 8, 2026	49.58	49.58	49.45	49.48	48.96	-0.19%	2,600
Jul 7, 2026	49.59	49.59	49.58	49.58	49.06	0.06%	1,728
Jul 6, 2026	49.03	49.58	49.03	49.55	49.03	0.04%	5,641
Jul 2, 2026	49.52	49.56	49.50	49.53	49.01	-	750
Jul 1, 2026	49.55	49.56	49.52	49.53	49.01	0.01%	64,513
Jun 30, 2026	49.75	49.80	49.75	49.78	49.00	-0.04%	7,522
Jun 29, 2026	49.71	49.81	49.71	49.80	49.02	0.11%	7,629
Jun 26, 2026	49.74	49.75	49.69	49.74	48.97	-0.14%	3,105