Get the Stockscreener App
49.61
0.04%
-0.02
After Hours:
49.60
-0.010
-0.02%
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 December 05, 2025, is $49.61.
- 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 4.33% to $49.61 now.
- The 52-week high stock price for BCLO is $50.56, representing a 1.91% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for BCLO is $47.55, indicating a -4.15% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $49.66 | $49.60 | $0.0601 | 3,473.0 | -0.04% |
| Dec 04, 2025 | $49.72 | $49.54 | $0.18 | 23,497.0 | +0.02% |
| Dec 03, 2025 | $49.65 | $49.53 | $0.12 | 3,407.0 | -0.12% |
| Dec 02, 2025 | $49.70 | $49.66 | $0.035 | 1,120.0 | -0.02% |
| Dec 01, 2025 | $49.70 | $49.67 | $0.03 | 6,395.0 | -0.40% |
| Nov 28, 2025 | $49.91 | $49.86 | $0.055 | 1,774.0 | +0.06% |
| Nov 26, 2025 | $49.88 | $49.85 | $0.032 | 2,439.0 | -0.02% |
| Nov 25, 2025 | $49.90 | $49.87 | $0.03 | 2,164.0 | +0.02% |
| Nov 24, 2025 | $49.89 | $49.86 | $0.03 | 393.0 | +0.03% |
| Nov 21, 2025 | $49.86 | $49.80 | $0.0599 | 1,133.0 | +0.12% |
| Nov 20, 2025 | $49.86 | $49.69 | $0.17 | 6,008.0 | -0.13% |
| Nov 19, 2025 | $49.87 | $49.81 | $0.06 | 4,189.0 | +0.04% |
| Nov 18, 2025 | $49.83 | $49.83 | $0.0041 | 380.0 | -0.01% |
| Nov 17, 2025 | $49.85 | $49.84 | $0.015 | 1,383.0 | +0.05% |
| Nov 14, 2025 | $49.81 | $49.80 | $0.013 | 1,181.0 | +0.14% |
| Nov 13, 2025 | $49.74 | $49.70 | $0.04 | 4,727.0 | -0.06% |
| Nov 12, 2025 | $49.78 | $49.76 | $0.0193 | 4,370.0 | -0.01% |
| Nov 11, 2025 | $49.78 | $49.70 | $0.0705 | 1,911.0 | +0.02% |
| Nov 10, 2025 | $49.77 | $49.62 | $0.145 | 5,572.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $49.72 | $49.53 | $0.19 | 41,365.0 | -0.56% |
| 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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):