Get the Stockscreener App
45.77
0.53%
0.2413
After Hours:
45.77
0.005
+0.01%
Bondbloxx Bbb Rated 10 Year Corporate Bond Etf Stock (BBBL) Price History
The historical daily chart and data for Bondbloxx Bbb Rated 10 Year Corporate Bond Etf stock (BBBL), show that the latest closing stock price as of September 21, 2026, is $45.77.
- Bondbloxx Bbb Rated 10 Year Corporate Bond Etf all-time high stock price is $52.30, occurred on September 17, 2024.
- The lowest Bondbloxx Bbb Rated 10 Year Corporate Bond Etf stock price recorded was $0.00 on August 20, 2026. Since then, Bondbloxx Bbb Rated 10 Year Corporate Bond Etf's stock price has risen over to $45.77 now.
- The 52-week high stock price for BBBL is $50.54, representing a 10.43% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for BBBL is $45.13, indicating a -1.39% decrease from the current share price, occurred on September 10, 2026.
The table below shows more information about BBBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $45.77 | $45.77 | $0.00 | 34.00 | +0.53% |
| Sep 18, 2026 | $45.52 | $45.48 | $0.0437 | 480.0 | -0.57% |
| Sep 17, 2026 | $45.78 | $45.78 | $0.00 | 15.00 | +0.95% |
| Sep 16, 2026 | $45.51 | $45.36 | $0.154 | 857.0 | +0.38% |
| Sep 15, 2026 | $45.22 | $45.18 | $0.0383 | 159.0 | -0.02% |
| Sep 14, 2026 | $45.19 | $45.19 | $0.0009 | 378.0 | +0.03% |
| Sep 11, 2026 | $45.18 | $45.18 | $0.00 | 21.00 | +0.11% |
| Sep 10, 2026 | $45.13 | $45.13 | $0.00 | 134.0 | -1.13% |
| Sep 09, 2026 | $45.64 | $45.64 | $0.00 | 196.0 | -0.21% |
| Sep 08, 2026 | $45.78 | $45.74 | $0.0442 | 270.0 | +0.01% |
| Sep 04, 2026 | $45.73 | $45.73 | $0.00 | 37.00 | +0.18% |
| Sep 03, 2026 | $45.81 | $45.65 | $0.16 | 965.0 | +0.06% |
| Sep 02, 2026 | $45.68 | $45.62 | $0.0572 | 2,202.0 | +0.05% |
| Sep 01, 2026 | $45.60 | $45.60 | $0.00 | 189.0 | -1.07% |
| Aug 31, 2026 | $46.09 | $45.98 | $0.1069 | 449.0 | -0.27% |
| Aug 28, 2026 | $46.49 | $46.22 | $0.2766 | 597.0 | -0.31% |
| Aug 27, 2026 | $46.45 | $46.33 | $0.12 | 3,923.0 | +0.05% |
| Aug 26, 2026 | $46.36 | $46.33 | $0.03 | 2,004.0 | -0.15% |
| Aug 25, 2026 | $46.41 | $46.20 | $0.2093 | 6,899.0 | +0.93% |
Bondbloxx Bbb Rated 10 Year Corporate Bond Etf Stock (BBBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Bbb Rated 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 BBBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Bbb Rated 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 10 Year Corporate Bond Etf Stock (BBBL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $45.81 | $45.13 | $0.6823 | 5,971.0 | -0.71% |
| Aug, 2026 | $46.49 | $45.54 | $0.9553 | 26,130.0 | +0.02% |
| Jul, 2026 | $47.77 | $45.94 | $1.83 | 42,216.0 | -4.01% |
| Jun, 2026 | $48.45 | $47.43 | $1.03 | 32,660.0 | -0.23% |
| May, 2026 | $48.12 | $46.65 | $1.46 | 2,954.0 | +1.36% |
| Apr, 2026 | $48.31 | $47.39 | $0.92 | 6,969.0 | -0.28% |
| Mar, 2026 | $48.82 | $46.70 | $2.12 | 17,839.0 | -3.25% |
| Feb, 2026 | $49.39 | $48.35 | $1.04 | 6,913.0 | +0.97% |
| Jan, 2026 | $48.98 | $48.23 | $0.7525 | 5,752.0 | +0.86% |
Bondbloxx Bbb Rated 10 Year Corporate Bond Etf Stock (BBBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.04 | $48.31 | $0.7288 | 11,807.0 | -1.83% |
| Nov, 2025 | $49.56 | $48.52 | $1.04 | 6,945.0 | +0.21% |
| Oct, 2025 | $50.54 | $49.32 | $1.22 | 57,897.0 | -0.45% |
| Sep, 2025 | $50.11 | $47.73 | $2.38 | 9,362.0 | +2.80% |
| Aug, 2025 | $48.74 | $48.15 | $0.5858 | 6,279.0 | +0.28% |
| Jul, 2025 | $48.31 | $47.18 | $1.14 | 7,932.0 | -0.61% |
| Jun, 2025 | $48.40 | $46.56 | $1.84 | 6,596.0 | +2.67% |
| May, 2025 | $47.14 | $45.74 | $1.40 | 5,435.0 | -0.47% |
| Apr, 2025 | $48.48 | $45.20 | $3.28 | 29,070.0 | -2.06% |
| Mar, 2025 | $49.29 | $47.72 | $1.57 | 17,003.0 | -1.88% |
| Feb, 2025 | $49.45 | $47.66 | $1.79 | 111,063.0 | +2.68% |
| Jan, 2025 | $48.41 | $46.67 | $1.73 | 23,165.0 | +0.36% |
Bondbloxx Bbb Rated 10 Year Corporate Bond Etf Stock (BBBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.56 | $47.81 | $2.75 | 42,833.0 | -4.76% |
| Nov, 2024 | $50.40 | $48.60 | $1.80 | 70,612.0 | +2.31% |
| Oct, 2024 | $51.76 | $49.01 | $2.75 | 31,365.0 | -4.49% |
| Sep, 2024 | $52.30 | $50.50 | $1.80 | 21,786.0 | +2.16% |
| Aug, 2024 | $51.38 | $49.23 | $2.15 | 40,546.0 | +1.76% |
| Jul, 2024 | $49.68 | $47.74 | $1.94 | 62,051.0 | +2.44% |
| Jun, 2024 | $49.39 | $48.32 | $1.07 | 58,178.0 | -0.03% |
| May, 2024 | $48.92 | $47.16 | $1.76 | 35,036.0 | +2.65% |
| Apr, 2024 | $49.22 | $46.77 | $2.45 | 25,425.0 | -5.29% |
| Mar, 2024 | $49.84 | $48.69 | $1.15 | 7,334.0 | +1.80% |
| Feb, 2024 | $51.07 | $48.57 | $2.50 | 12,820.0 | -2.72% |
| Jan, 2024 | $50.64 | $49.67 | $0.97 | 15,709.0 | +0.00% |
2.56%
Cap:
|
Volume (24h):