Get the Stockscreener App
50.94
0.02%
0.010
After Hours:
50.94
Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf Stock (BBBS) Price History
The historical daily chart and data for Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf stock (BBBS), show that the latest closing stock price as of May 22, 2026, is $50.94.
- Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf all-time high stock price is $51.87, occurred on January 10, 2025.
- The lowest Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf stock price recorded was $49.53 on April 16, 2024. Since then, Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf's stock price has risen over 2.85% to $50.94 now.
- The 52-week high stock price for BBBS is $51.83, representing a 1.75% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for BBBS is $50.77, indicating a -0.33% decrease from the current share price, occurred on May 19, 2026.
The table below shows more information about BBBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $50.99 | $50.91 | $0.0799 | 21,458.0 | +0.02% |
| May 21, 2026 | $50.95 | $50.86 | $0.0949 | 22,351.0 | -0.01% |
| May 20, 2026 | $50.96 | $50.82 | $0.138 | 359,561.0 | +0.25% |
| May 19, 2026 | $50.85 | $50.77 | $0.08 | 19,403.0 | -0.12% |
| May 18, 2026 | $50.95 | $50.87 | $0.0835 | 23,772.0 | -0.05% |
| May 15, 2026 | $50.92 | $50.89 | $0.03 | 89,598.0 | -0.17% |
| May 14, 2026 | $51.07 | $50.98 | $0.0893 | 95,220.0 | -0.06% |
| May 13, 2026 | $51.02 | $50.95 | $0.0657 | 38,048.0 | +0.06% |
| May 12, 2026 | $51.01 | $50.97 | $0.0416 | 24,672.0 | -0.14% |
| May 11, 2026 | $51.10 | $51.05 | $0.05 | 304,657.0 | -0.09% |
| May 08, 2026 | $51.14 | $51.08 | $0.0595 | 33,352.0 | +0.11% |
| May 07, 2026 | $51.14 | $51.02 | $0.12 | 39,564.0 | -0.08% |
| May 06, 2026 | $51.11 | $51.05 | $0.0592 | 24,100.0 | +0.16% |
| May 05, 2026 | $51.02 | $50.94 | $0.08 | 34,773.0 | +0.05% |
| May 04, 2026 | $50.98 | $50.90 | $0.08 | 6,213.0 | -0.05% |
| May 01, 2026 | $51.08 | $51.01 | $0.075 | 21,680.0 | -0.33% |
| Apr 30, 2026 | $51.19 | $51.15 | $0.0381 | 6,499.0 | +0.14% |
| Apr 29, 2026 | $51.16 | $51.10 | $0.0598 | 7,733.0 | -0.22% |
| Apr 28, 2026 | $51.25 | $51.19 | $0.0599 | 28,934.0 | -0.05% |
Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf Stock (BBBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Bbb Rated 1 5 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 BBBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf Stock (BBBS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $51.14 | $50.77 | $0.37 | 1,179,880.0 | -0.46% |
| Apr, 2026 | $51.39 | $50.90 | $0.4899 | 492,466.0 | +0.06% |
| Mar, 2026 | $51.53 | $50.85 | $0.6808 | 662,871.0 | -1.22% |
| Feb, 2026 | $51.81 | $51.41 | $0.40 | 737,158.0 | +0.21% |
| Jan, 2026 | $51.67 | $51.34 | $0.3297 | 1,175,882.0 | +0.36% |
Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf Stock (BBBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.75 | $51.38 | $0.37 | 580,986.0 | -0.35% |
| Nov, 2025 | $51.78 | $51.40 | $0.381 | 613,182.0 | +0.03% |
| Oct, 2025 | $51.83 | $51.49 | $0.3449 | 370,081.0 | -0.08% |
| Sep, 2025 | $51.83 | $51.33 | $0.50 | 633,329.0 | +0.14% |
| Aug, 2025 | $51.73 | $51.24 | $0.4895 | 854,129.0 | +0.69% |
| Jul, 2025 | $51.39 | $51.01 | $0.379 | 556,071.0 | -0.23% |
| Jun, 2025 | $51.40 | $50.79 | $0.61 | 782,195.0 | +0.60% |
| May, 2025 | $51.21 | $50.63 | $0.579 | 431,730.0 | +0.06% |
| Apr, 2025 | $51.33 | $50.02 | $1.31 | 705,004.0 | +0.03% |
| Mar, 2025 | $51.05 | $50.64 | $0.4084 | 516,288.0 | +0.01% |
| Feb, 2025 | $51.05 | $50.46 | $0.5939 | 286,675.0 | +0.50% |
| Jan, 2025 | $51.87 | $50.24 | $1.63 | 989,817.0 | +0.54% |
Bondbloxx Bbb Rated 1 5 Year Corporate Bond Etf Stock (BBBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.00 | $50.48 | $0.525 | 312,232.0 | -0.93% |
| Nov, 2024 | $50.99 | $50.55 | $0.4376 | 539,406.0 | +0.31% |
| Oct, 2024 | $51.64 | $50.72 | $0.92 | 155,468.0 | -1.31% |
| Sep, 2024 | $51.62 | $51.04 | $0.58 | 156,865.0 | +0.50% |
| Aug, 2024 | $51.28 | $50.70 | $0.575 | 165,511.0 | +0.81% |
| Jul, 2024 | $50.83 | $49.99 | $0.8415 | 216,171.0 | +1.15% |
| Jun, 2024 | $50.35 | $50.02 | $0.33 | 144,841.0 | +0.50% |
| May, 2024 | $50.04 | $49.57 | $0.4674 | 817,540.0 | +0.68% |
| Apr, 2024 | $50.00 | $49.53 | $0.47 | 11,151.0 | -1.13% |
| Mar, 2024 | $50.29 | $49.84 | $0.45 | 15,217.0 | +0.23% |
| Feb, 2024 | $50.49 | $50.02 | $0.465 | 14,303.0 | -0.46% |
| Jan, 2024 | $50.39 | $50.19 | $0.196 | 1,677.0 | +0.00% |
0.90%
0.20%
Cap:
|
Volume (24h):