Get the Stockscreener App
50.35
0.27%
0.1346
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 October 24, 2025, is $50.35.
- 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 11.40% to $50.35 now.
- The 52-week high stock price for BBBL is $50.56, representing a 0.41% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for BBBL is $45.20, indicating a -10.23% 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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $50.41 | $50.34 | $0.07 | 569.0 | +0.27% |
| Oct 23, 2025 | $50.22 | $50.22 | $0.00 | 3.00 | -0.16% |
| Oct 22, 2025 | $50.30 | $50.27 | $0.0268 | 279.0 | +0.05% |
| Oct 21, 2025 | $50.44 | $50.27 | $0.169 | 2,781.0 | +0.13% |
| Oct 20, 2025 | $50.21 | $50.21 | $0.00 | 48.00 | +0.41% |
| Oct 17, 2025 | $50.01 | $50.00 | $0.0075 | 253.0 | -0.20% |
| Oct 16, 2025 | $50.10 | $49.98 | $0.122 | 213.0 | +0.31% |
| Oct 15, 2025 | $49.95 | $49.90 | $0.0527 | 212.0 | +0.05% |
| Oct 14, 2025 | $49.92 | $49.92 | $0.00 | 18.00 | +0.45% |
| Oct 13, 2025 | $49.70 | $49.33 | $0.3677 | 22,235.0 | +0.38% |
| Oct 10, 2025 | $49.51 | $49.51 | $0.00 | 6.00 | +0.29% |
| Oct 09, 2025 | $49.40 | $49.33 | $0.07 | 8,279.0 | -0.23% |
| Oct 08, 2025 | $49.61 | $49.48 | $0.1263 | 14,079.0 | -0.04% |
| Oct 07, 2025 | $49.50 | $49.49 | $0.0177 | 1,007.0 | +0.19% |
| Oct 06, 2025 | $49.53 | $49.41 | $0.1199 | 1,467.0 | -0.48% |
| Oct 03, 2025 | $49.65 | $49.61 | $0.0379 | 4,119.0 | -0.14% |
| Oct 02, 2025 | $49.72 | $49.72 | $0.00 | 5.00 | +0.34% |
| Oct 01, 2025 | $49.55 | $49.55 | $0.00 | 392.0 | -0.08% |
| Sep 30, 2025 | $49.88 | $49.53 | $0.35 | 3,298.0 | -0.21% |
| Sep 29, 2025 | $49.78 | $49.69 | $0.0864 | 784.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $50.44 | $49.33 | $1.11 | 56,534.0 | +1.54% |
| 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% |
0.50%
Cap:
|
Volume (24h):