Get the Stockscreener App
51.97
0.39%
-0.2055
After Hours:
51.96
-0.010
-0.02%
Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf Stock (BBBI) Price History
The historical daily chart and data for Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf stock (BBBI), show that the latest closing stock price as of December 12, 2025, is $51.97.
- Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf all-time high stock price is $52.73, occurred on October 27, 2025.
- The lowest Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf stock price recorded was $0.00 on July 09, 2024. Since then, Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf's stock price has risen over to $51.97 now.
- The 52-week high stock price for BBBI is $52.73, representing a 1.46% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for BBBI is $48.91, indicating a -5.89% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BBBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $52.11 | $51.93 | $0.18 | 13,897.0 | -0.39% |
| Dec 11, 2025 | $52.28 | $52.15 | $0.1309 | 7,123.0 | -0.01% |
| Dec 10, 2025 | $52.23 | $51.95 | $0.2799 | 49,535.0 | +0.35% |
| Dec 09, 2025 | $52.17 | $51.94 | $0.23 | 53,684.0 | -0.10% |
| Dec 08, 2025 | $52.05 | $51.99 | $0.0618 | 9,576.0 | -0.14% |
| Dec 05, 2025 | $52.18 | $52.05 | $0.1263 | 27,038.0 | -0.05% |
| Dec 04, 2025 | $52.25 | $52.13 | $0.1155 | 12,842.0 | -0.23% |
| Dec 03, 2025 | $52.28 | $52.15 | $0.13 | 18,412.0 | +0.27% |
| Dec 02, 2025 | $52.17 | $52.08 | $0.09 | 16,751.0 | +0.09% |
| Dec 01, 2025 | $52.11 | $52.05 | $0.062 | 4,572.0 | -0.70% |
| Nov 28, 2025 | $52.51 | $52.43 | $0.079 | 4,285.0 | -0.10% |
| Nov 26, 2025 | $52.53 | $52.36 | $0.1748 | 9,355.0 | +0.18% |
| Nov 25, 2025 | $52.49 | $52.27 | $0.2149 | 14,362.0 | +0.27% |
| Nov 24, 2025 | $52.30 | $52.15 | $0.15 | 6,738.0 | +0.29% |
| Nov 21, 2025 | $52.11 | $52.02 | $0.0921 | 2,165.0 | +0.28% |
| Nov 20, 2025 | $52.07 | $51.95 | $0.12 | 3,322.0 | +0.15% |
| Nov 19, 2025 | $51.97 | $51.88 | $0.0868 | 1,380.0 | -0.07% |
| Nov 18, 2025 | $51.99 | $51.84 | $0.1499 | 1,815.0 | +0.12% |
| Nov 17, 2025 | $51.96 | $51.85 | $0.1071 | 8,053.0 | -0.04% |
| Nov 14, 2025 | $51.98 | $51.88 | $0.1014 | 4,414.0 | -0.13% |
| Nov 13, 2025 | $52.04 | $51.95 | $0.095 | 3,532.0 | -0.29% |
Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf Stock (BBBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf Stock (BBBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $52.28 | $51.93 | $0.35 | 227,327.0 | -0.91% |
| Nov, 2025 | $52.53 | $51.83 | $0.6965 | 79,793.0 | +0.48% |
| Oct, 2025 | $52.73 | $52.06 | $0.6719 | 217,201.0 | -0.21% |
| Sep, 2025 | $52.58 | $51.47 | $1.11 | 64,125.0 | +0.85% |
| Aug, 2025 | $51.96 | $51.48 | $0.48 | 30,070.0 | +0.86% |
| Jul, 2025 | $51.51 | $50.86 | $0.6468 | 58,331.0 | -0.23% |
| Jun, 2025 | $51.55 | $50.34 | $1.21 | 812,060.0 | +1.63% |
| May, 2025 | $50.73 | $50.03 | $0.7001 | 9,889.0 | -0.03% |
| Apr, 2025 | $51.10 | $48.91 | $2.19 | 79,042.0 | -0.24% |
| Mar, 2025 | $51.00 | $50.40 | $0.5926 | 19,362.0 | -0.46% |
| Feb, 2025 | $51.10 | $50.02 | $1.08 | 53,232.0 | +1.53% |
| Jan, 2025 | $50.52 | $49.36 | $1.16 | 83,568.0 | +0.57% |
Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf Stock (BBBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.31 | $50.09 | $1.22 | 30,035.0 | -2.11% |
| Nov, 2024 | $51.25 | $50.30 | $0.9501 | 46,249.0 | +1.00% |
| Oct, 2024 | $52.21 | $50.72 | $1.49 | 22,766.0 | -2.75% |
| Sep, 2024 | $52.33 | $51.47 | $0.8628 | 39,622.0 | +1.21% |
| Aug, 2024 | $51.77 | $50.73 | $1.04 | 29,318.0 | +1.27% |
| Jul, 2024 | $50.89 | $49.43 | $1.46 | 12,587.0 | +2.06% |
| Jun, 2024 | $50.22 | $49.53 | $0.69 | 29,872.0 | +0.32% |
| May, 2024 | $49.86 | $48.75 | $1.11 | 26,371.0 | +1.64% |
| Apr, 2024 | $49.82 | $48.63 | $1.19 | 27,990.0 | -2.78% |
| Mar, 2024 | $50.31 | $49.51 | $0.80 | 18,023.0 | +0.85% |
| Feb, 2024 | $50.84 | $49.66 | $1.18 | 10,359.0 | -1.27% |
| Jan, 2024 | $50.60 | $50.11 | $0.49 | 2,199.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):