Get the Stockscreener App
50.78
0.06%
-0.03
After Hours:
50.79
0.005
+0.01%
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 August 14, 2026, is $50.78.
- 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 2.53% to $50.78 now.
- The 52-week high stock price for BBBS is $51.83, representing a 2.06% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for BBBS is $50.59, indicating a -0.38% decrease from the current share price, occurred on July 23, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $50.84 | $50.78 | $0.05 | 10,401.0 | -0.06% |
| Aug 13, 2026 | $50.91 | $50.81 | $0.10 | 20,468.0 | +0.16% |
| Aug 12, 2026 | $50.77 | $50.73 | $0.0396 | 12,571.0 | +0.08% |
| Aug 11, 2026 | $50.72 | $50.68 | $0.0403 | 13,603.0 | +0.04% |
| Aug 10, 2026 | $50.71 | $50.68 | $0.0347 | 13,125.0 | -0.17% |
| Aug 07, 2026 | $50.77 | $50.73 | $0.035 | 83,917.0 | +0.15% |
| Aug 06, 2026 | $50.75 | $50.68 | $0.0698 | 11,303.0 | -0.12% |
| Aug 05, 2026 | $50.76 | $50.68 | $0.08 | 26,869.0 | +0.05% |
| Aug 04, 2026 | $50.73 | $50.67 | $0.06 | 22,334.0 | +0.19% |
| Aug 03, 2026 | $50.63 | $50.62 | $0.015 | 14,734.0 | -0.31% |
| Jul 31, 2026 | $50.78 | $50.73 | $0.05 | 10,119.0 | -0.04% |
| Jul 30, 2026 | $50.81 | $50.78 | $0.03 | 23,936.0 | +0.08% |
| Jul 29, 2026 | $50.84 | $50.68 | $0.1598 | 18,586.0 | -0.01% |
| Jul 28, 2026 | $50.78 | $50.72 | $0.06 | 18,425.0 | +0.18% |
| Jul 27, 2026 | $50.72 | $50.67 | $0.0449 | 15,836.0 | +0.02% |
| Jul 24, 2026 | $50.68 | $50.64 | $0.0364 | 18,665.0 | +0.08% |
| Jul 23, 2026 | $50.69 | $50.59 | $0.0984 | 72,823.0 | -0.16% |
| Jul 22, 2026 | $50.73 | $50.70 | $0.03 | 14,174.0 | -0.09% |
| Jul 21, 2026 | $50.78 | $50.74 | $0.035 | 7,648.0 | -0.09% |
| Jul 20, 2026 | $50.83 | $50.78 | $0.045 | 8,729.0 | -0.10% |
| Jul 17, 2026 | $50.89 | $50.84 | $0.045 | 24,957.0 | -0.00% |
| Jul 16, 2026 | $50.91 | $50.82 | $0.0874 | 7,049.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $50.91 | $50.62 | $0.29 | 239,726.0 | +0.01% |
| Jul, 2026 | $50.91 | $50.59 | $0.3184 | 467,138.0 | -0.52% |
| Jun, 2026 | $51.12 | $50.78 | $0.34 | 419,979.0 | -0.20% |
| May, 2026 | $51.18 | $50.77 | $0.4097 | 1,237,679.0 | -0.06% |
| 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% |
0.43%
0.32%
Cap:
|
Volume (24h):