Get the Stockscreener App
48.82
0.10%
-0.0494
After Hours:
48.82
-0.0047
-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 December 26, 2025, is $48.82.
- 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 $45.20 on April 09, 2025. Since then, Bondbloxx Bbb Rated 10 Year Corporate Bond Etf's stock price has risen over 8.02% to $48.82 now.
- The 52-week high stock price for BBBL is $50.54, representing a 3.51% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for BBBL is $45.20, indicating a -7.42% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Dec 26, 2025 | $48.82 | $48.82 | $0.00 | 125.0 | -0.10% |
| Dec 24, 2025 | $48.87 | $48.87 | $0.00 | 11.00 | +0.53% |
| Dec 23, 2025 | $48.61 | $48.40 | $0.2146 | 106.0 | +0.22% |
| Dec 22, 2025 | $48.51 | $48.51 | $0.00 | 143.0 | +0.05% |
| Dec 19, 2025 | $48.48 | $48.48 | $0.00 | 5.00 | -0.35% |
| Dec 18, 2025 | $48.66 | $48.66 | $0.00 | 23.00 | +0.50% |
| Dec 17, 2025 | $48.42 | $48.42 | $0.00 | 3.00 | -0.18% |
| Dec 16, 2025 | $48.50 | $48.50 | $0.00 | 3.00 | +0.26% |
| Dec 15, 2025 | $48.55 | $48.37 | $0.1753 | 458.0 | +0.09% |
| Dec 12, 2025 | $48.38 | $48.31 | $0.0706 | 603.0 | -0.99% |
| Dec 11, 2025 | $48.81 | $48.81 | $0.00 | 152.0 | -0.35% |
| Dec 10, 2025 | $48.98 | $48.98 | $0.00 | 71.00 | +0.62% |
| Dec 09, 2025 | $48.73 | $48.68 | $0.0475 | 560.0 | -0.12% |
| Dec 08, 2025 | $48.74 | $48.74 | $0.00 | 11.00 | -0.20% |
| Dec 05, 2025 | $48.91 | $48.83 | $0.0799 | 823.0 | -0.09% |
| Dec 04, 2025 | $48.91 | $48.88 | $0.0233 | 4,119.0 | -0.32% |
| Dec 03, 2025 | $49.04 | $49.04 | $0.00 | 140.0 | +0.31% |
| Dec 02, 2025 | $48.96 | $48.89 | $0.072 | 1,281.0 | +0.08% |
| Dec 01, 2025 | $48.88 | $48.85 | $0.0318 | 218.0 | -1.25% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.04 | $48.31 | $0.7288 | 8,980.0 | -1.30% |
| 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% |
0.05%
0.01%
Cap:
|
Volume (24h):