BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
50.16
-0.02 (-0.04%)
At close: May 12, 2025, 4:00 PM
50.16
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.12 | 50.16 | 50.12 | 50.16 | 50.16 | -0.04% | 215 |
| May 9, 2025 | 50.24 | 50.24 | 50.17 | 50.19 | 50.19 | 0.04% | 374 |
| May 8, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.35% | 5 |
| May 7, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.20% | 110 |
| May 6, 2025 | 50.05 | 50.24 | 50.05 | 50.24 | 50.24 | 0.13% | 1,822 |
| May 5, 2025 | 50.09 | 50.17 | 50.09 | 50.17 | 50.17 | 0.03% | 163 |
| May 2, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.25% | 220 |
| May 1, 2025 | 50.55 | 50.55 | 50.28 | 50.28 | 50.28 | -0.90% | 936 |
| Apr 30, 2025 | 50.64 | 50.74 | 50.64 | 50.74 | 50.48 | -0.04% | 133 |
| Apr 29, 2025 | 50.70 | 50.76 | 50.70 | 50.76 | 50.50 | 0.10% | 142 |
| Apr 28, 2025 | 50.52 | 50.71 | 50.52 | 50.71 | 50.46 | 0.28% | 294 |
| Apr 25, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.32 | 0.41% | 73 |
| Apr 24, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.11 | 0.78% | 143 |
| Apr 23, 2025 | 50.08 | 50.08 | 49.95 | 49.97 | 49.72 | 0.26% | 1,013 |
| Apr 22, 2025 | 49.88 | 49.88 | 49.84 | 49.84 | 49.59 | 0.15% | 324 |
| Apr 21, 2025 | 50.08 | 50.08 | 49.77 | 49.77 | 49.52 | -0.75% | 967 |
| Apr 17, 2025 | 50.09 | 50.15 | 50.05 | 50.14 | 49.89 | 0.22% | 5,077 |
| Apr 16, 2025 | 49.92 | 50.07 | 49.92 | 50.03 | 49.78 | 0.28% | 23,089 |
| Apr 15, 2025 | 49.90 | 49.90 | 49.88 | 49.89 | 49.64 | 0.38% | 402 |
| Apr 14, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.45 | 0.72% | 41 |
| Apr 11, 2025 | 48.97 | 49.34 | 48.92 | 49.34 | 49.10 | -0.36% | 2,458 |
| Apr 10, 2025 | 49.52 | 49.57 | 49.44 | 49.52 | 49.27 | -0.97% | 1,746 |
| Apr 9, 2025 | 49.04 | 50.00 | 48.91 | 50.00 | 49.75 | 1.12% | 6,333 |
| Apr 8, 2025 | 50.13 | 50.13 | 49.45 | 49.45 | 49.20 | -1.22% | 23,106 |
| Apr 7, 2025 | 50.20 | 50.33 | 50.04 | 50.06 | 49.81 | -1.49% | 14,738 |
| Apr 4, 2025 | 50.73 | 50.82 | 50.67 | 50.82 | 50.56 | -0.42% | 2,864 |
| Apr 3, 2025 | 51.09 | 51.10 | 50.90 | 51.03 | 50.77 | 0.47% | 4,911 |
| Apr 2, 2025 | 50.79 | 50.79 | 50.78 | 50.79 | 50.54 | 0.09% | 303 |
| Apr 1, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.49 | -0.23% | 32 |
| Mar 31, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.38 | 0.08% | 459 |
| Mar 28, 2025 | 50.72 | 50.82 | 50.72 | 50.82 | 50.34 | 0.53% | 197 |
| Mar 27, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.08 | -0.11% | 163 |
| Mar 26, 2025 | 50.63 | 50.63 | 50.61 | 50.61 | 50.13 | -0.19% | 1,015 |
| Mar 25, 2025 | 50.77 | 50.77 | 50.70 | 50.70 | 50.23 | 0.07% | 2,285 |
| Mar 24, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.19 | -0.33% | 429 |
| Mar 21, 2025 | 50.86 | 50.86 | 50.84 | 50.84 | 50.36 | -0.06% | 528 |
| Mar 20, 2025 | 50.94 | 50.94 | 50.87 | 50.87 | 50.39 | -0.04% | 540 |
| Mar 19, 2025 | 50.64 | 50.89 | 50.64 | 50.89 | 50.41 | 0.41% | 538 |
| Mar 18, 2025 | 50.69 | 50.69 | 50.68 | 50.68 | 50.20 | 0.26% | 777 |
| Mar 17, 2025 | 50.57 | 50.57 | 50.55 | 50.55 | 50.07 | 0.18% | 2,817 |
| Mar 14, 2025 | 50.50 | 50.50 | 50.46 | 50.46 | 49.98 | -0.06% | 209 |
| Mar 13, 2025 | 50.47 | 50.49 | 50.47 | 50.49 | 50.01 | 0.17% | 211 |
| Mar 12, 2025 | 50.50 | 50.50 | 50.41 | 50.41 | 49.93 | -0.26% | 711 |
| Mar 11, 2025 | 50.73 | 50.73 | 50.54 | 50.54 | 50.06 | -0.50% | 3,972 |
| Mar 10, 2025 | 50.85 | 50.85 | 50.79 | 50.79 | 50.31 | 0.32% | 345 |
| Mar 7, 2025 | 50.79 | 50.79 | 50.60 | 50.63 | 50.15 | -0.14% | 236 |
| Mar 6, 2025 | 50.67 | 50.70 | 50.65 | 50.70 | 50.22 | -0.25% | 747 |
| Mar 5, 2025 | 50.88 | 50.88 | 50.83 | 50.83 | 50.35 | -0.18% | 2,707 |
| Mar 4, 2025 | 51.08 | 51.08 | 50.89 | 50.92 | 50.44 | -0.16% | 938 |
| Mar 3, 2025 | 50.99 | 51.00 | 50.98 | 51.00 | 50.52 | -0.19% | 476 |