Get the Stockscreener App
49.76
0.08%
-0.0416
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 September 18, 2026, is $49.76.
- 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 4.64% to $49.76 now.
- The 52-week high stock price for BCLO is $50.22, representing a 0.93% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for BCLO is $48.42, indicating a -2.69% decrease from the current share price, occurred on March 11, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $49.81 | $49.77 | $0.0399 | 2,944.0 | -0.03% |
| Sep 17, 2026 | $49.82 | $49.76 | $0.065 | 84,353.0 | +0.17% |
| Sep 16, 2026 | $49.77 | $49.67 | $0.10 | 3,697.0 | +0.02% |
| Sep 15, 2026 | $49.75 | $49.66 | $0.086 | 9,399.0 | +0.00% |
| Sep 14, 2026 | $49.75 | $49.60 | $0.15 | 2,697.0 | -0.02% |
| Sep 11, 2026 | $49.75 | $49.69 | $0.06 | 11,992.0 | +0.05% |
| Sep 10, 2026 | $49.73 | $49.63 | $0.0999 | 4,772.0 | +0.03% |
| Sep 09, 2026 | $49.73 | $49.66 | $0.073 | 1,436.0 | +0.00% |
| Sep 08, 2026 | $49.71 | $49.67 | $0.035 | 3,095.0 | +0.03% |
| Sep 04, 2026 | $49.71 | $49.62 | $0.088 | 24,209.0 | +0.08% |
| Sep 03, 2026 | $49.66 | $49.57 | $0.095 | 2,225.0 | -0.05% |
| Sep 02, 2026 | $49.64 | $49.54 | $0.1025 | 106,009.0 | +0.11% |
| Sep 01, 2026 | $49.66 | $49.50 | $0.16 | 6,018.0 | -0.50% |
| Aug 31, 2026 | $49.85 | $49.75 | $0.10 | 3,891.0 | +0.10% |
| Aug 28, 2026 | $49.85 | $49.61 | $0.24 | 12,298.0 | -0.01% |
| Aug 27, 2026 | $49.80 | $49.77 | $0.0236 | 1,026.0 | +0.01% |
| Aug 26, 2026 | $49.82 | $49.78 | $0.04 | 6,306.0 | -0.06% |
| Aug 25, 2026 | $49.84 | $49.80 | $0.045 | 3,521.0 | +0.22% |
| Aug 24, 2026 | $49.83 | $49.71 | $0.12 | 6,275.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $49.82 | $49.50 | $0.32 | 265,790.0 | -0.11% |
| Aug, 2026 | $49.85 | $49.32 | $0.53 | 214,050.0 | +0.58% |
| Jul, 2026 | $49.66 | $49.03 | $0.63 | 245,317.0 | -0.44% |
| Jun, 2026 | $49.84 | $49.45 | $0.39 | 81,227.0 | -0.22% |
| May, 2026 | $49.89 | $49.13 | $0.76 | 75,051.0 | +0.23% |
| Apr, 2026 | $49.77 | $48.76 | $1.01 | 110,474.0 | +1.57% |
| Mar, 2026 | $49.29 | $48.42 | $0.8699 | 127,993.0 | -0.42% |
| 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% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):