Get the Stockscreener App
49.77
0.03%
0.015
After Hours:
49.77
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 September 22, 2026, is $49.77.
- Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf all-time high stock price is $52.74, occurred on February 27, 2026.
- 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 $49.77 now.
- The 52-week high stock price for BBBI is $52.74, representing a 5.97% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for BBBI is $49.56, indicating a -0.41% decrease from the current share price, occurred on September 11, 2026.
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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $49.80 | $49.71 | $0.09 | 52,760.0 | +0.03% |
| Sep 21, 2026 | $49.79 | $49.71 | $0.0806 | 70,022.0 | +0.25% |
| Sep 18, 2026 | $49.65 | $49.59 | $0.0599 | 33,487.0 | -0.32% |
| Sep 17, 2026 | $49.82 | $49.72 | $0.0998 | 134,535.0 | +0.55% |
| Sep 16, 2026 | $49.80 | $49.52 | $0.278 | 15,670.0 | +0.01% |
| Sep 15, 2026 | $49.55 | $49.49 | $0.0566 | 22,190.0 | -0.01% |
| Sep 14, 2026 | $49.66 | $49.50 | $0.16 | 26,869.0 | -0.09% |
| Sep 11, 2026 | $49.79 | $49.56 | $0.225 | 98,072.0 | -0.16% |
| Sep 10, 2026 | $49.80 | $49.63 | $0.1711 | 14,059.0 | -0.76% |
| Sep 09, 2026 | $50.13 | $50.00 | $0.128 | 13,059.0 | -0.19% |
| Sep 08, 2026 | $50.29 | $50.07 | $0.2199 | 11,126.0 | -0.07% |
| Sep 04, 2026 | $50.24 | $50.12 | $0.1199 | 21,701.0 | -0.09% |
| Sep 03, 2026 | $50.29 | $50.18 | $0.11 | 15,937.0 | +0.17% |
| Sep 02, 2026 | $50.14 | $50.06 | $0.084 | 11,107.0 | +0.05% |
| Sep 01, 2026 | $50.24 | $50.07 | $0.1735 | 11,926.0 | -0.79% |
| Aug 31, 2026 | $50.55 | $50.45 | $0.0999 | 17,963.0 | -0.16% |
| Aug 28, 2026 | $50.70 | $50.55 | $0.155 | 7,972.0 | -0.34% |
| Aug 27, 2026 | $50.76 | $50.69 | $0.0699 | 13,942.0 | -0.06% |
| Aug 26, 2026 | $50.77 | $50.67 | $0.0999 | 21,202.0 | -0.03% |
| Aug 25, 2026 | $50.78 | $50.65 | $0.1333 | 11,894.0 | +0.49% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $50.29 | $49.49 | $0.7966 | 605,280.0 | -1.43% |
| Aug, 2026 | $50.84 | $50.39 | $0.445 | 362,761.0 | -0.21% |
| Jul, 2026 | $51.52 | $50.47 | $1.05 | 371,312.0 | -1.61% |
| Jun, 2026 | $51.66 | $50.96 | $0.70 | 537,869.0 | -0.38% |
| May, 2026 | $51.68 | $50.73 | $0.955 | 249,961.0 | +0.16% |
| Apr, 2026 | $52.02 | $51.15 | $0.8778 | 302,626.0 | +0.21% |
| Mar, 2026 | $52.37 | $50.83 | $1.54 | 410,198.0 | -2.34% |
| Feb, 2026 | $52.74 | $51.88 | $0.8564 | 535,341.0 | +0.88% |
| Jan, 2026 | $52.36 | $51.85 | $0.51 | 1,451,207.0 | +0.31% |
Bondbloxx Bbb Rated 5 10 Year Corporate Bond Etf Stock (BBBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $52.44 | $51.93 | $0.51 | 700,461.0 | -0.53% |
| 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% |
0.11%
Cap:
|
Volume (24h):