Get the Stockscreener App
46.51
0.10%
-0.046
After Hours:
46.68
0.1695
+0.36%
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 May 09, 2025, is $46.51.
- 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 2.90% to $46.51 now.
- The 52-week high stock price for BBBL is $52.30, representing a 12.45% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for BBBL is $45.20, indicating a -2.82% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $46.68 | $46.51 | $0.1695 | 103.0 | -0.10% |
| May 08, 2025 | $46.65 | $46.56 | $0.0935 | 135.0 | -0.46% |
| May 07, 2025 | $46.77 | $46.77 | $0.00 | 8.00 | +0.29% |
| May 06, 2025 | $46.63 | $46.29 | $0.3427 | 226.0 | +0.16% |
| May 05, 2025 | $46.56 | $46.47 | $0.0871 | 113.0 | -0.31% |
| May 02, 2025 | $46.70 | $46.63 | $0.0736 | 145.0 | -0.15% |
| May 01, 2025 | $46.77 | $46.77 | $0.0026 | 103.0 | -1.24% |
| Apr 30, 2025 | $47.41 | $47.24 | $0.1692 | 1,187.0 | -0.76% |
| Apr 29, 2025 | $47.72 | $47.53 | $0.1897 | 558.0 | +0.25% |
| Apr 28, 2025 | $47.60 | $47.60 | $0.00 | 175.0 | +0.30% |
| Apr 25, 2025 | $47.46 | $47.33 | $0.1275 | 644.0 | +0.73% |
| Apr 24, 2025 | $47.12 | $46.83 | $0.2858 | 205.0 | +1.41% |
| Apr 23, 2025 | $46.80 | $46.46 | $0.3415 | 420.0 | +0.89% |
| Apr 22, 2025 | $46.15 | $46.05 | $0.0973 | 200.0 | +0.63% |
| Apr 21, 2025 | $46.26 | $45.77 | $0.4949 | 579.0 | -1.83% |
| Apr 17, 2025 | $46.65 | $46.57 | $0.08 | 2,289.0 | -0.21% |
| Apr 16, 2025 | $46.75 | $46.61 | $0.14 | 14,671.0 | +0.34% |
| Apr 15, 2025 | $46.56 | $46.56 | $0.00 | 3.00 | +0.77% |
| Apr 14, 2025 | $46.41 | $46.21 | $0.2043 | 629.0 | +0.65% |
| Apr 11, 2025 | $45.91 | $45.91 | $0.00 | 86.00 | +0.32% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $46.77 | $46.29 | $0.4826 | 936.0 | -1.79% |
| 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% |
0.17%
0.49%
Cap:
|
Volume (24h):