Get the Stockscreener App
50.15
0.07%
0.035
After Hours:
50.14
-0.005
-0.01%
Ishares Bbb B Clo Active Etf Stock (BCLO) Price History
The historical daily chart and data for Ishares Bbb B Clo Active Etf stock (BCLO), show that the latest closing stock price as of August 29, 2025, is $50.15.
- Ishares Bbb B Clo Active Etf all-time high stock price is $50.56, occurred on February 14, 2025.
- The lowest Ishares Bbb B Clo Active Etf stock price recorded was $47.55 on April 07, 2025. Since then, Ishares Bbb B Clo Active Etf's stock price has risen over 5.46% to $50.15 now.
- The 52-week high stock price for BCLO is $50.56, representing a 0.83% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for BCLO is $47.55, indicating a -5.17% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BCLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $50.17 | $50.12 | $0.05 | 9,592.0 | +0.07% |
| Aug 28, 2025 | $50.14 | $50.10 | $0.039 | 763.0 | +0.03% |
| Aug 27, 2025 | $50.13 | $50.09 | $0.0357 | 8,439.0 | -0.05% |
| Aug 26, 2025 | $50.13 | $50.10 | $0.025 | 52,220.0 | -0.02% |
| Aug 25, 2025 | $50.13 | $50.10 | $0.0282 | 6,573.0 | +0.09% |
| Aug 22, 2025 | $50.10 | $50.04 | $0.0599 | 1,869.0 | +0.03% |
| Aug 21, 2025 | $50.11 | $50.07 | $0.04 | 2,166.0 | +0.06% |
| Aug 20, 2025 | $50.07 | $50.04 | $0.0318 | 3,311.0 | +0.02% |
| Aug 19, 2025 | $50.06 | $50.01 | $0.05 | 6,298.0 | +0.02% |
| Aug 18, 2025 | $50.05 | $50.02 | $0.0337 | 2,624.0 | +0.24% |
| Aug 15, 2025 | $49.93 | $49.87 | $0.06 | 363.0 | +0.04% |
| Aug 14, 2025 | $49.91 | $49.87 | $0.039 | 6,085.0 | +0.10% |
| Aug 13, 2025 | $49.85 | $49.80 | $0.05 | 2,628.0 | +0.08% |
| Aug 12, 2025 | $49.82 | $49.79 | $0.03 | 996.0 | +0.02% |
| Aug 11, 2025 | $49.81 | $49.78 | $0.03 | 3,159.0 | +0.08% |
| Aug 08, 2025 | $49.77 | $49.74 | $0.0318 | 4,749.0 | +0.07% |
| Aug 07, 2025 | $49.70 | $49.68 | $0.025 | 766.0 | -0.12% |
| Aug 06, 2025 | $49.77 | $49.76 | $0.005 | 325.0 | +0.05% |
| Aug 05, 2025 | $49.79 | $49.73 | $0.06 | 1,133.0 | -0.04% |
| Aug 04, 2025 | $49.79 | $49.73 | $0.06 | 3,383.0 | +0.25% |
| Aug 01, 2025 | $49.71 | $49.63 | $0.08 | 2,452.0 | -0.71% |
Ishares Bbb B Clo Active Etf Stock (BCLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Bbb B Clo Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Bbb B Clo Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Bbb B Clo Active Etf Stock (BCLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $50.17 | $49.63 | $0.54 | 129,486.0 | +0.31% |
| Jul, 2025 | $50.06 | $49.64 | $0.42 | 42,922.0 | +0.22% |
| Jun, 2025 | $49.92 | $49.55 | $0.37 | 62,815.0 | -0.02% |
| May, 2025 | $49.90 | $48.84 | $1.06 | 90,603.0 | +1.44% |
| Apr, 2025 | $49.65 | $47.55 | $2.10 | 274,198.0 | -1.13% |
| Mar, 2025 | $50.12 | $49.56 | $0.56 | 161,821.0 | -1.34% |
| Feb, 2025 | $50.56 | $50.18 | $0.3801 | 164,058.0 | +0.00% |
0.04%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):