BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.33
-0.02 (-0.05%)
At close: Jun 27, 2025, 4:00 PM
51.33
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.35 | 51.39 | 51.19 | 51.35 | - | -0.01% | 32,138 |
| Jun 26, 2025 | 51.28 | 51.36 | 51.25 | 51.35 | 51.35 | 0.23% | 179,059 |
| Jun 25, 2025 | 51.21 | 51.26 | 51.21 | 51.23 | 51.23 | -0.01% | 8,544 |
| Jun 24, 2025 | 51.16 | 51.29 | 51.16 | 51.24 | 51.24 | 0.10% | 11,539 |
| Jun 23, 2025 | 51.15 | 51.21 | 51.15 | 51.19 | 51.19 | 0.12% | 149,707 |
| Jun 20, 2025 | 51.05 | 51.13 | 50.95 | 51.13 | 51.13 | 0.12% | 41,822 |
| Jun 18, 2025 | 51.11 | 51.13 | 51.01 | 51.07 | 51.07 | 0.05% | 16,405 |
| Jun 17, 2025 | 51.03 | 51.06 | 50.97 | 51.05 | 51.05 | 0.10% | 38,874 |
| Jun 16, 2025 | 50.96 | 51.03 | 50.95 | 50.99 | 50.99 | 0.04% | 8,043 |
| Jun 13, 2025 | 51.01 | 51.01 | 50.93 | 50.98 | 50.98 | -0.19% | 13,186 |
| Jun 12, 2025 | 51.05 | 51.07 | 51.02 | 51.07 | 51.07 | 0.20% | 10,203 |
| Jun 11, 2025 | 50.96 | 51.01 | 50.91 | 50.97 | 50.97 | 0.12% | 26,406 |
| Jun 10, 2025 | 50.96 | 50.96 | 50.86 | 50.91 | 50.91 | 0.06% | 18,900 |
| Jun 9, 2025 | 50.79 | 50.95 | 50.79 | 50.88 | 50.88 | 0.12% | 27,753 |
| Jun 6, 2025 | 50.87 | 50.87 | 50.79 | 50.82 | 50.82 | -0.21% | 11,715 |
| Jun 5, 2025 | 51.11 | 51.11 | 50.91 | 50.93 | 50.93 | -0.20% | 15,637 |
| Jun 4, 2025 | 50.97 | 51.03 | 50.93 | 51.03 | 51.03 | 0.23% | 66,977 |
| Jun 3, 2025 | 50.96 | 50.96 | 50.84 | 50.91 | 50.91 | 0.02% | 60,740 |
| Jun 2, 2025 | 50.90 | 50.91 | 50.83 | 50.91 | 50.91 | -0.37% | 31,512 |
| May 30, 2025 | 51.04 | 51.12 | 50.98 | 51.10 | 50.90 | 0.16% | 40,263 |
| May 29, 2025 | 50.94 | 51.05 | 50.94 | 51.02 | 50.82 | 0.13% | 26,763 |
| May 28, 2025 | 51.07 | 51.07 | 50.91 | 50.95 | 50.76 | -0.17% | 15,188 |
| May 27, 2025 | 50.93 | 51.21 | 50.93 | 51.04 | 50.85 | 0.23% | 54,648 |
| May 23, 2025 | 50.97 | 50.97 | 50.82 | 50.92 | 50.73 | 0.06% | 9,279 |
| May 22, 2025 | 50.83 | 50.89 | 50.77 | 50.89 | 50.70 | 0.15% | 11,255 |
| May 21, 2025 | 50.87 | 50.95 | 50.77 | 50.81 | 50.62 | -0.21% | 57,738 |
| May 20, 2025 | 50.95 | 50.95 | 50.86 | 50.92 | 50.73 | -0.04% | 26,523 |
| May 19, 2025 | 50.85 | 50.94 | 50.80 | 50.94 | 50.75 | 0.12% | 13,347 |
| May 16, 2025 | 50.95 | 50.95 | 50.81 | 50.88 | 50.69 | 0.05% | 12,300 |
| May 15, 2025 | 50.79 | 50.87 | 50.73 | 50.85 | 50.66 | 0.28% | 27,514 |
| May 14, 2025 | 50.76 | 50.76 | 50.69 | 50.71 | 50.52 | -0.12% | 16,608 |
| May 13, 2025 | 50.76 | 50.78 | 50.70 | 50.77 | 50.58 | 0.07% | 11,134 |
| May 12, 2025 | 50.71 | 50.75 | 50.65 | 50.74 | 50.55 | 0.01% | 18,294 |
| May 9, 2025 | 50.82 | 50.82 | 50.73 | 50.74 | 50.54 | -0.01% | 9,415 |
| May 8, 2025 | 50.89 | 50.89 | 50.74 | 50.74 | 50.55 | -0.17% | 14,383 |
| May 7, 2025 | 50.70 | 50.87 | 50.70 | 50.83 | 50.63 | 0.03% | 6,090 |
| May 6, 2025 | 50.77 | 50.81 | 50.68 | 50.81 | 50.62 | 0.12% | 10,583 |
| May 5, 2025 | 50.74 | 50.76 | 50.63 | 50.75 | 50.56 | 0.02% | 9,317 |
| May 2, 2025 | 50.87 | 50.87 | 50.67 | 50.74 | 50.55 | -0.20% | 14,985 |
| May 1, 2025 | 50.98 | 50.98 | 50.78 | 50.84 | 50.65 | -0.44% | 26,125 |
| Apr 30, 2025 | 51.07 | 51.11 | 51.03 | 51.07 | 50.69 | -0.01% | 4,294 |
| Apr 29, 2025 | 51.08 | 51.08 | 50.98 | 51.07 | 50.69 | 0.04% | 12,884 |
| Apr 28, 2025 | 50.98 | 51.05 | 50.89 | 51.05 | 50.67 | 0.20% | 109,388 |
| Apr 25, 2025 | 50.92 | 50.95 | 50.82 | 50.95 | 50.57 | 0.22% | 7,023 |
| Apr 24, 2025 | 50.77 | 50.84 | 50.69 | 50.84 | 50.46 | 0.32% | 4,044 |
| Apr 23, 2025 | 50.64 | 50.74 | 50.63 | 50.68 | 50.30 | 0.11% | 16,889 |
| Apr 22, 2025 | 50.62 | 50.69 | 50.60 | 50.62 | 50.25 | -0.01% | 5,941 |
| Apr 21, 2025 | 50.64 | 50.72 | 50.63 | 50.63 | 50.25 | -0.10% | 6,103 |
| Apr 17, 2025 | 50.72 | 50.72 | 50.61 | 50.68 | 50.30 | 0.04% | 19,764 |
| Apr 16, 2025 | 50.68 | 50.68 | 50.49 | 50.66 | 50.28 | 0.22% | 23,489 |