Get the Stockscreener App
48.84
0.09%
-0.045
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 05, 2025, is $48.84.
- 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 8.05% to $48.84 now.
- The 52-week high stock price for BBBL is $50.54, representing a 3.49% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for BBBL is $45.20, indicating a -7.45% 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 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% |
| Nov 28, 2025 | $49.47 | $49.45 | $0.0188 | 170.0 | -0.18% |
| Nov 26, 2025 | $49.56 | $49.56 | $0.00 | 16.00 | +0.55% |
| Nov 25, 2025 | $49.37 | $49.29 | $0.0816 | 1,367.0 | +0.37% |
| Nov 24, 2025 | $49.11 | $49.11 | $0.00 | 35.00 | +0.67% |
| Nov 21, 2025 | $48.78 | $48.69 | $0.0903 | 367.0 | +0.30% |
| Nov 20, 2025 | $48.78 | $48.57 | $0.2094 | 2,407.0 | +0.20% |
| Nov 19, 2025 | $48.54 | $48.54 | $0.00 | 78.00 | -0.05% |
| Nov 18, 2025 | $48.56 | $48.56 | $0.00 | 22.00 | +0.03% |
| Nov 17, 2025 | $48.55 | $48.55 | $0.00 | 12.00 | +0.06% |
| Nov 14, 2025 | $48.52 | $48.52 | $0.00 | 45.00 | -0.42% |
| Nov 13, 2025 | $48.72 | $48.72 | $0.00 | 13.00 | -0.75% |
| Nov 12, 2025 | $49.09 | $49.09 | $0.00 | 49.00 | -0.24% |
| Nov 11, 2025 | $49.21 | $49.21 | $0.00 | 216.0 | +0.54% |
| Nov 10, 2025 | $48.94 | $48.94 | $0.00 | 622.0 | +0.21% |
| Nov 07, 2025 | $48.84 | $48.84 | $0.00 | 287.0 | -0.43% |
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 | $48.83 | $0.2082 | 7,404.0 | -1.28% |
| 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% |
0.11%
0.45%
Cap:
|
Volume (24h):