BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
52.12
-0.03 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
52.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.17 | 52.18 | 52.05 | 52.13 | 52.12 | -0.05% | 27,038 |
| Dec 4, 2025 | 52.25 | 52.25 | 52.14 | 52.15 | 52.15 | -0.23% | 12,842 |
| Dec 3, 2025 | 52.23 | 52.28 | 52.15 | 52.27 | 52.27 | 0.27% | 18,412 |
| Dec 2, 2025 | 52.08 | 52.17 | 52.08 | 52.13 | 52.13 | 0.09% | 16,751 |
| Dec 1, 2025 | 52.08 | 52.11 | 52.05 | 52.08 | 52.08 | -0.70% | 4,572 |
| Nov 28, 2025 | 52.47 | 52.51 | 52.43 | 52.45 | 52.24 | -0.10% | 4,285 |
| Nov 26, 2025 | 52.44 | 52.53 | 52.36 | 52.50 | 52.29 | 0.19% | 9,355 |
| Nov 25, 2025 | 52.28 | 52.49 | 52.28 | 52.40 | 52.19 | 0.27% | 14,362 |
| Nov 24, 2025 | 52.18 | 52.30 | 52.15 | 52.26 | 52.05 | 0.29% | 6,738 |
| Nov 21, 2025 | 52.10 | 52.11 | 52.02 | 52.11 | 51.90 | 0.28% | 2,165 |
| Nov 20, 2025 | 51.98 | 52.07 | 51.95 | 51.96 | 51.75 | 0.15% | 3,322 |
| Nov 19, 2025 | 51.96 | 51.97 | 51.88 | 51.88 | 51.67 | -0.07% | 1,380 |
| Nov 18, 2025 | 51.99 | 51.99 | 51.84 | 51.92 | 51.71 | 0.12% | 1,815 |
| Nov 17, 2025 | 51.85 | 51.96 | 51.85 | 51.86 | 51.65 | -0.04% | 8,053 |
| Nov 14, 2025 | 51.91 | 51.98 | 51.88 | 51.88 | 51.67 | -0.13% | 4,414 |
| Nov 13, 2025 | 51.99 | 52.04 | 51.95 | 51.95 | 51.74 | -0.29% | 3,532 |
| Nov 12, 2025 | 52.20 | 52.20 | 52.06 | 52.10 | 51.89 | -0.13% | 1,241 |
| Nov 11, 2025 | 52.26 | 52.26 | 52.11 | 52.17 | 51.96 | 0.32% | 2,013 |
| Nov 10, 2025 | 51.97 | 52.01 | 51.96 | 52.00 | 51.79 | 0.06% | 4,655 |
| Nov 7, 2025 | 51.97 | 52.04 | 51.97 | 51.97 | 51.76 | -0.11% | 4,212 |
| Nov 6, 2025 | 52.02 | 52.05 | 52.00 | 52.03 | 51.82 | 0.37% | 1,957 |
| Nov 5, 2025 | 51.94 | 51.94 | 51.83 | 51.83 | 51.63 | -0.21% | 383 |
| Nov 4, 2025 | 51.88 | 52.00 | 51.88 | 51.94 | 51.74 | 0.10% | 3,711 |
| Nov 3, 2025 | 51.88 | 51.93 | 51.88 | 51.89 | 51.68 | -0.59% | 2,200 |
| Oct 31, 2025 | 52.32 | 52.32 | 52.20 | 52.20 | 51.77 | -0.19% | 6,594 |
| Oct 30, 2025 | 52.20 | 52.31 | 52.20 | 52.30 | 51.87 | -0.26% | 4,232 |
| Oct 29, 2025 | 52.68 | 52.70 | 52.40 | 52.44 | 52.00 | -0.41% | 3,259 |
| Oct 28, 2025 | 52.67 | 52.71 | 52.65 | 52.65 | 52.22 | -0.11% | 4,969 |
| Oct 27, 2025 | 52.60 | 52.73 | 52.60 | 52.71 | 52.28 | 0.12% | 2,209 |
| Oct 24, 2025 | 52.67 | 52.68 | 52.64 | 52.65 | 52.22 | 0.23% | 729 |
| Oct 23, 2025 | 52.59 | 52.59 | 52.53 | 52.53 | 52.10 | -0.17% | 64,766 |
| Oct 22, 2025 | 52.57 | 52.62 | 52.54 | 52.62 | 52.19 | 0.04% | 3,504 |
| Oct 21, 2025 | 52.67 | 52.67 | 52.60 | 52.60 | 52.17 | 0.04% | 2,834 |
| Oct 20, 2025 | 52.52 | 52.58 | 52.52 | 52.58 | 52.15 | 0.22% | 718 |
| Oct 17, 2025 | 52.50 | 52.50 | 52.47 | 52.47 | 52.03 | -0.16% | 3,976 |
| Oct 16, 2025 | 52.43 | 52.57 | 52.43 | 52.55 | 52.12 | 0.25% | 2,633 |
| Oct 15, 2025 | 52.38 | 52.43 | 52.38 | 52.42 | 51.99 | 0.09% | 20,959 |
| Oct 14, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.94 | 0.17% | 48 |
| Oct 13, 2025 | 52.24 | 52.28 | 52.24 | 52.28 | 51.85 | 0.26% | 639 |
| Oct 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.71 | 0.13% | 211 |
| Oct 9, 2025 | 52.08 | 52.09 | 52.06 | 52.07 | 51.65 | -0.18% | 2,007 |
| Oct 8, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.74 | -0.18% | 338 |
| Oct 7, 2025 | 52.20 | 52.27 | 52.20 | 52.26 | 51.83 | 0.22% | 47,020 |
| Oct 6, 2025 | 52.19 | 52.19 | 52.15 | 52.15 | 51.72 | -0.26% | 452 |
| Oct 3, 2025 | 52.36 | 52.36 | 52.24 | 52.28 | 51.85 | -0.13% | 1,430 |
| Oct 2, 2025 | 52.25 | 52.35 | 52.23 | 52.35 | 51.92 | 0.19% | 41,652 |
| Oct 1, 2025 | 52.21 | 52.25 | 52.19 | 52.25 | 51.82 | -0.11% | 2,022 |
| Sep 30, 2025 | 52.38 | 52.38 | 52.30 | 52.31 | 51.67 | 0.03% | 41,624 |
| Sep 29, 2025 | 52.27 | 52.32 | 52.27 | 52.29 | 51.65 | 0.27% | 1,527 |
| Sep 26, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.52 | 0.03% | 82 |
| Sep 25, 2025 | 52.08 | 52.14 | 52.08 | 52.14 | 51.50 | -0.25% | 442 |
| Sep 24, 2025 | 52.29 | 52.31 | 52.27 | 52.27 | 51.63 | -0.28% | 617 |
| Sep 23, 2025 | 52.39 | 52.42 | 52.39 | 52.42 | 51.77 | 0.11% | 451 |
| Sep 22, 2025 | 52.40 | 52.40 | 52.36 | 52.36 | 51.72 | -0.15% | 2,174 |
| Sep 19, 2025 | 52.41 | 52.44 | 52.41 | 52.44 | 51.80 | 0.04% | 929 |
| Sep 18, 2025 | 52.40 | 52.42 | 52.40 | 52.42 | 51.78 | -0.04% | 760 |
| Sep 17, 2025 | 52.56 | 52.56 | 52.44 | 52.44 | 51.80 | -0.26% | 1,185 |
| Sep 16, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 51.94 | 0.04% | 416 |
| Sep 15, 2025 | 52.55 | 52.56 | 52.55 | 52.56 | 51.91 | 0.27% | 442 |
| Sep 12, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 51.77 | -0.14% | 145 |
| Sep 11, 2025 | 52.53 | 52.53 | 52.49 | 52.49 | 51.84 | 0.22% | 198 |
| Sep 10, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.73 | 0.29% | 145 |
| Sep 9, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.58 | -0.15% | 162 |
| Sep 8, 2025 | 52.28 | 52.31 | 52.28 | 52.30 | 51.66 | 0.19% | 6,917 |
| Sep 5, 2025 | 52.29 | 52.29 | 52.20 | 52.20 | 51.56 | 0.40% | 2,614 |
| Sep 4, 2025 | 51.94 | 51.99 | 51.94 | 51.99 | 51.35 | 0.54% | 1,375 |
| Sep 3, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.08 | 0.38% | 1,182 |
| Sep 2, 2025 | 51.47 | 51.51 | 51.47 | 51.51 | 50.88 | -0.69% | 738 |
| Aug 29, 2025 | 51.90 | 51.90 | 51.86 | 51.87 | 51.02 | -0.09% | 626 |
| Aug 28, 2025 | 51.96 | 51.96 | 51.92 | 51.92 | 51.06 | 0.03% | 971 |
| Aug 27, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.05 | 0.14% | 553 |
| Aug 26, 2025 | 51.78 | 51.83 | 51.76 | 51.83 | 50.98 | 0.10% | 1,393 |
| Aug 25, 2025 | 51.78 | 51.80 | 51.77 | 51.78 | 50.93 | -0.13% | 2,169 |
| Aug 22, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 50.99 | 0.59% | 65 |
| Aug 21, 2025 | 51.51 | 51.54 | 51.51 | 51.54 | 50.69 | -0.29% | 633 |
| Aug 20, 2025 | 51.65 | 51.69 | 51.65 | 51.69 | 50.84 | 0.07% | 10,317 |
| Aug 19, 2025 | 51.68 | 51.68 | 51.66 | 51.66 | 50.81 | 0.14% | 388 |
| Aug 18, 2025 | 51.61 | 51.61 | 51.58 | 51.58 | 50.73 | -0.13% | 326 |
| Aug 15, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 50.80 | -0.03% | 184 |
| Aug 14, 2025 | 51.69 | 51.69 | 51.67 | 51.67 | 50.82 | -0.23% | 972 |
| Aug 13, 2025 | 51.83 | 51.83 | 51.77 | 51.79 | 50.93 | 0.37% | 754 |
| Aug 12, 2025 | 51.54 | 51.59 | 51.53 | 51.59 | 50.75 | 0.10% | 346 |
| Aug 11, 2025 | 51.48 | 51.62 | 51.48 | 51.54 | 50.70 | 0.06% | 2,509 |
| Aug 8, 2025 | 51.62 | 51.62 | 51.51 | 51.51 | 50.66 | -0.26% | 653 |
| Aug 7, 2025 | 51.68 | 51.68 | 51.65 | 51.65 | 50.80 | -0.07% | 1,838 |
| Aug 6, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 50.83 | 0.02% | 743 |
| Aug 5, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 50.82 | -0.02% | 218 |
| Aug 4, 2025 | 51.65 | 51.68 | 51.65 | 51.68 | 50.83 | 0.08% | 382 |
| Aug 1, 2025 | 51.55 | 51.64 | 51.55 | 51.64 | 50.79 | 0.41% | 4,150 |
| Jul 31, 2025 | 51.50 | 51.50 | 51.43 | 51.43 | 50.37 | 0.02% | 536 |
| Jul 30, 2025 | 51.45 | 51.45 | 51.42 | 51.42 | 50.36 | -0.17% | 602 |
| Jul 29, 2025 | 51.51 | 51.51 | 51.49 | 51.51 | 50.45 | 0.35% | 1,672 |
| Jul 28, 2025 | 51.36 | 51.36 | 51.33 | 51.33 | 50.27 | -0.06% | 678 |
| Jul 25, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 50.30 | 0.15% | 187 |
| Jul 24, 2025 | 51.28 | 51.29 | 51.28 | 51.28 | 50.22 | -0.06% | 1,071 |
| Jul 23, 2025 | 51.36 | 51.36 | 51.31 | 51.31 | 50.25 | -0.15% | 714 |
| Jul 22, 2025 | 51.26 | 51.41 | 51.26 | 51.39 | 50.32 | 0.15% | 5,701 |
| Jul 21, 2025 | 51.35 | 51.35 | 51.31 | 51.31 | 50.25 | 0.29% | 913 |
| Jul 18, 2025 | 51.13 | 51.16 | 51.11 | 51.16 | 50.10 | 0.26% | 960 |
| Jul 17, 2025 | 51.03 | 51.04 | 51.03 | 51.03 | 49.97 | 0.05% | 749 |