BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.47
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
51.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.51 | 51.51 | 51.45 | 51.47 | 51.47 | -0.02% | 19,049 |
| Dec 4, 2025 | 51.48 | 51.52 | 51.47 | 51.48 | 51.48 | -0.08% | 23,289 |
| Dec 3, 2025 | 51.50 | 51.54 | 51.49 | 51.52 | 51.52 | 0.12% | 27,007 |
| Dec 2, 2025 | 51.46 | 51.48 | 51.46 | 51.46 | 51.46 | 0.05% | 17,025 |
| Dec 1, 2025 | 51.44 | 51.46 | 51.43 | 51.43 | 51.43 | -0.48% | 19,420 |
| Nov 28, 2025 | 51.78 | 51.78 | 51.68 | 51.68 | 51.49 | -0.02% | 7,252 |
| Nov 26, 2025 | 51.67 | 51.70 | 51.65 | 51.69 | 51.50 | 0.04% | 18,164 |
| Nov 25, 2025 | 51.67 | 51.73 | 51.62 | 51.67 | 51.48 | 0.14% | 22,292 |
| Nov 24, 2025 | 51.69 | 51.69 | 51.57 | 51.60 | 51.41 | 0.06% | 17,494 |
| Nov 21, 2025 | 51.63 | 51.63 | 51.53 | 51.57 | 51.38 | 0.07% | 158,005 |
| Nov 20, 2025 | 51.51 | 51.55 | 51.51 | 51.54 | 51.35 | 0.10% | 21,526 |
| Nov 19, 2025 | 51.49 | 51.52 | 51.45 | 51.49 | 51.30 | 0.02% | 8,175 |
| Nov 18, 2025 | 51.45 | 51.52 | 51.43 | 51.48 | 51.29 | 0.05% | 113,197 |
| Nov 17, 2025 | 51.43 | 51.46 | 51.43 | 51.45 | 51.26 | - | 12,521 |
| Nov 14, 2025 | 51.53 | 51.53 | 51.43 | 51.45 | 51.26 | 0.04% | 11,704 |
| Nov 13, 2025 | 51.49 | 51.49 | 51.43 | 51.43 | 51.24 | -0.17% | 12,488 |
| Nov 12, 2025 | 51.59 | 51.59 | 51.47 | 51.52 | 51.33 | -0.14% | 42,838 |
| Nov 11, 2025 | 51.65 | 51.65 | 51.46 | 51.59 | 51.40 | 0.19% | 10,026 |
| Nov 10, 2025 | 51.51 | 51.51 | 51.44 | 51.49 | 51.30 | -0.02% | 69,702 |
| Nov 7, 2025 | 51.51 | 51.52 | 51.46 | 51.50 | 51.31 | -0.01% | 14,163 |
| Nov 6, 2025 | 51.49 | 51.51 | 51.45 | 51.51 | 51.32 | 0.17% | 24,457 |
| Nov 5, 2025 | 51.48 | 51.48 | 51.40 | 51.42 | 51.23 | -0.10% | 17,302 |
| Nov 4, 2025 | 51.48 | 51.49 | 51.42 | 51.47 | 51.28 | 0.04% | 19,710 |
| Nov 3, 2025 | 51.47 | 51.47 | 51.41 | 51.45 | 51.26 | -0.42% | 12,166 |
| Oct 31, 2025 | 51.69 | 51.69 | 51.61 | 51.67 | 51.28 | -0.01% | 12,531 |
| Oct 30, 2025 | 51.66 | 51.70 | 51.64 | 51.67 | 51.28 | -0.08% | 16,982 |
| Oct 29, 2025 | 51.83 | 51.83 | 51.65 | 51.71 | 51.33 | -0.22% | 24,624 |
| Oct 28, 2025 | 51.75 | 51.83 | 51.75 | 51.83 | 51.44 | 0.01% | 15,341 |
| Oct 27, 2025 | 51.78 | 51.83 | 51.76 | 51.82 | 51.43 | 0.02% | 9,404 |
| Oct 24, 2025 | 51.81 | 51.82 | 51.76 | 51.81 | 51.42 | 0.15% | 27,067 |
| Oct 23, 2025 | 51.72 | 51.79 | 51.72 | 51.73 | 51.34 | -0.09% | 13,503 |
| Oct 22, 2025 | 51.80 | 51.80 | 51.74 | 51.78 | 51.39 | -0.01% | 7,944 |
| Oct 21, 2025 | 51.83 | 51.83 | 51.75 | 51.78 | 51.39 | -0.04% | 45,184 |
| Oct 20, 2025 | 51.80 | 51.80 | 51.74 | 51.80 | 51.41 | 0.10% | 7,969 |
| Oct 17, 2025 | 51.71 | 51.75 | 51.71 | 51.75 | 51.36 | -0.06% | 10,624 |
| Oct 16, 2025 | 51.71 | 51.78 | 51.68 | 51.78 | 51.39 | 0.14% | 10,226 |
| Oct 15, 2025 | 51.72 | 51.74 | 51.63 | 51.71 | 51.32 | 0.02% | 20,872 |
| Oct 14, 2025 | 51.68 | 51.71 | 51.61 | 51.70 | 51.31 | 0.13% | 16,719 |
| Oct 13, 2025 | 51.64 | 51.69 | 51.56 | 51.63 | 51.25 | 0.12% | 6,311 |
| Oct 10, 2025 | 51.61 | 51.61 | 51.53 | 51.57 | 51.18 | 0.10% | 39,713 |
| Oct 9, 2025 | 51.51 | 51.54 | 51.49 | 51.52 | 51.13 | -0.07% | 9,633 |
| Oct 8, 2025 | 51.64 | 51.64 | 51.55 | 51.56 | 51.17 | -0.10% | 11,713 |
| Oct 7, 2025 | 51.59 | 51.61 | 51.55 | 51.61 | 51.22 | 0.09% | 11,613 |
| Oct 6, 2025 | 51.50 | 51.59 | 51.50 | 51.56 | 51.17 | -0.05% | 13,268 |
| Oct 3, 2025 | 51.59 | 51.61 | 51.56 | 51.59 | 51.20 | -0.07% | 17,704 |
| Oct 2, 2025 | 51.62 | 51.62 | 51.56 | 51.62 | 51.23 | 0.01% | 12,585 |
| Oct 1, 2025 | 51.59 | 51.62 | 51.53 | 51.62 | 51.23 | -0.17% | 8,751 |
| Sep 30, 2025 | 51.72 | 51.72 | 51.66 | 51.71 | 51.13 | 0.09% | 39,371 |
| Sep 29, 2025 | 51.68 | 51.68 | 51.65 | 51.66 | 51.09 | 0.06% | 8,980 |
| Sep 26, 2025 | 51.62 | 51.63 | 51.57 | 51.63 | 51.06 | 0.08% | 17,251 |