Get the Stockscreener App
48.86
0.70%
-0.345
After Hours:
48.84
-0.02
-0.04%
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 March 02, 2026, is $48.86.
- 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 2.75% to $48.86 now.
- The 52-week high stock price for BCLO is $50.22, representing a 2.78% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for BCLO is $47.55, indicating a -2.68% 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 |
|---|---|---|---|---|---|
| Mar 02, 2026 | $49.29 | $48.73 | $0.56 | 16,184.0 | -0.70% |
| Feb 27, 2026 | $49.23 | $49.20 | $0.0265 | 1,693.0 | -0.24% |
| Feb 26, 2026 | $49.37 | $49.30 | $0.0696 | 1,533.0 | -0.15% |
| Feb 25, 2026 | $49.42 | $49.36 | $0.06 | 4,050.0 | -0.28% |
| Feb 24, 2026 | $49.54 | $49.44 | $0.0955 | 5,670.0 | -0.01% |
| Feb 23, 2026 | $49.62 | $49.54 | $0.085 | 4,390.0 | -0.18% |
| Feb 20, 2026 | $49.66 | $49.60 | $0.0599 | 1,760.0 | -0.02% |
| Feb 19, 2026 | $49.70 | $49.63 | $0.0722 | 8,524.0 | -0.16% |
| Feb 18, 2026 | $49.77 | $49.70 | $0.07 | 15,158.0 | -0.01% |
| Feb 17, 2026 | $49.76 | $49.68 | $0.08 | 8,852.0 | +0.02% |
| Feb 13, 2026 | $49.74 | $49.70 | $0.04 | 6,129.0 | +0.04% |
| Feb 12, 2026 | $49.76 | $49.70 | $0.06 | 1,367.0 | -0.23% |
| Feb 11, 2026 | $49.85 | $49.75 | $0.10 | 31,297.0 | -0.05% |
| Feb 10, 2026 | $49.86 | $49.84 | $0.02 | 1,540.0 | +0.08% |
| Feb 09, 2026 | $49.84 | $49.80 | $0.035 | 18,827.0 | +0.15% |
| Feb 06, 2026 | $49.81 | $49.71 | $0.10 | 1,936.0 | -0.09% |
| Feb 05, 2026 | $49.81 | $49.76 | $0.05 | 6,930.0 | -0.17% |
| Feb 04, 2026 | $49.87 | $49.83 | $0.04 | 3,029.0 | +0.03% |
| Feb 03, 2026 | $49.87 | $49.84 | $0.03 | 3,155.0 | +0.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $49.29 | $48.73 | $0.56 | 32,368.0 | -0.70% |
| Feb, 2026 | $49.87 | $49.20 | $0.6664 | 130,518.0 | -1.61% |
| Jan, 2026 | $50.09 | $49.63 | $0.46 | 117,216.0 | +0.83% |
Ishares Bbb B Clo Active Etf Stock (BCLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.80 | $49.48 | $0.325 | 80,132.0 | -0.55% |
| Nov, 2025 | $49.91 | $49.62 | $0.295 | 51,096.0 | -0.14% |
| Oct, 2025 | $50.07 | $49.53 | $0.54 | 149,519.0 | -0.47% |
| Sep, 2025 | $50.22 | $49.83 | $0.39 | 84,205.0 | +0.10% |
| Aug, 2025 | $50.17 | $49.63 | $0.54 | 119,894.0 | +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% |
0.22%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):