Skip to main content
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.61
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
49.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6649.6649.6049.6149.61-0.04%3,473
Dec 4, 202549.7249.7249.5449.6349.630.02%23,499
Dec 3, 202549.6349.6549.5349.6249.62-0.12%3,407
Dec 2, 202549.7049.7049.6749.6849.68-0.02%1,120
Dec 1, 202549.6749.7049.6749.6949.69-0.40%6,395
Nov 28, 202549.8649.9249.8649.8949.620.06%1,774
Nov 26, 202549.8849.8849.8549.8649.59-0.02%2,439
Nov 25, 202549.9049.9049.8749.8749.600.02%2,164
Nov 24, 202549.8949.8949.8649.8649.590.03%393
Nov 21, 202549.8649.8649.8049.8549.580.12%1,133
Nov 20, 202549.8449.8649.6949.7949.52-0.13%6,008
Nov 19, 202549.8449.8749.8149.8549.580.04%4,189
Nov 18, 202549.8349.8349.8349.8349.56-0.01%380
Nov 17, 202549.8449.8549.8449.8449.570.05%1,383
Nov 14, 202549.8049.8149.8049.8149.540.14%1,181
Nov 13, 202549.7249.7449.7049.7449.48-0.06%4,727
Nov 12, 202549.7749.7849.7649.7749.50-0.01%4,370
Nov 11, 202549.7149.7849.7149.7849.510.02%1,911
Nov 10, 202549.6649.7749.6249.7749.500.12%5,572
Nov 7, 202549.7149.7149.7149.7149.44-0.03%375
Nov 6, 202549.7049.7549.7049.7249.460.02%980
Nov 5, 202549.7449.7449.6849.7149.450.01%1,467
Nov 4, 202549.7349.7349.7049.7149.440.01%2,767
Nov 3, 202549.7149.7349.6749.7049.44-0.52%7,883
Oct 31, 202549.9549.9849.9549.9649.400.04%6,707
Oct 30, 202549.9749.9749.9449.9449.38-0.04%1,046
Oct 29, 202549.9249.9649.9049.9649.400.14%2,923
Oct 28, 202549.9249.9249.8949.8949.330.01%2,511
Oct 27, 202550.0350.0349.8549.8949.330.10%4,965
Oct 24, 202549.8649.8649.8249.8449.28-0.04%2,448
Oct 23, 202549.8449.8949.8349.8649.30-0.02%13,551
Oct 22, 202549.8449.8749.8349.8749.310.07%3,117
Oct 21, 202549.7549.8549.7549.8349.270.46%3,840
Oct 20, 202549.6149.6149.5349.6049.050.02%2,573
Oct 17, 202549.5349.5949.5349.5949.04-0.14%2,276
Oct 16, 202549.7449.8049.6649.6649.11-0.63%8,596
Oct 15, 202550.0250.0249.9849.9849.42-0.12%3,693
Oct 14, 202549.9950.0749.9950.0449.480.09%55,742
Oct 13, 202549.9850.0149.9449.9949.430.32%4,679
Oct 10, 202549.9649.9649.8349.8349.27-0.28%2,524
Oct 9, 202549.9650.0049.9649.9749.410.02%3,108
Oct 8, 202549.9949.9949.9649.9649.400.02%367
Oct 7, 202549.9849.9849.9049.9549.39-0.02%5,013
Oct 6, 202549.9149.9949.9149.9649.400.01%2,436
Oct 3, 202549.9349.9649.9049.9649.400.05%1,987
Oct 2, 202549.9649.9649.9349.9349.370.06%5,729
Oct 1, 202549.9349.9349.7149.9049.34-0.59%9,688
Sep 30, 202550.2250.2250.2050.2049.350.04%1,169
Sep 29, 202550.1950.1950.1850.1849.330.09%1,153
Sep 26, 202550.1350.1650.1350.1349.290.04%3,559