BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
52.14
-0.14 (-0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.09 | 52.15 | 51.99 | 52.14 | 52.14 | -0.27% | 29,152 |
| Mar 4, 2026 | 52.36 | 52.37 | 52.26 | 52.28 | 52.28 | - | 11,732 |
| Mar 3, 2026 | 52.13 | 52.34 | 52.13 | 52.28 | 52.28 | -0.07% | 15,676 |
| Mar 2, 2026 | 52.36 | 52.36 | 52.21 | 52.32 | 52.32 | -0.65% | 27,764 |
| Feb 27, 2026 | 52.66 | 52.74 | 52.65 | 52.66 | 52.47 | 0.07% | 14,179 |
| Feb 26, 2026 | 52.59 | 52.66 | 52.59 | 52.62 | 52.44 | 0.03% | 14,727 |
| Feb 25, 2026 | 52.62 | 52.65 | 52.53 | 52.61 | 52.42 | -0.06% | 23,394 |
| Feb 24, 2026 | 52.62 | 52.66 | 52.59 | 52.64 | 52.45 | -0.04% | 16,308 |
| Feb 23, 2026 | 52.61 | 52.70 | 52.61 | 52.66 | 52.47 | 0.12% | 20,910 |
| Feb 20, 2026 | 52.59 | 52.61 | 52.52 | 52.60 | 52.41 | 0.03% | 30,041 |
| Feb 19, 2026 | 52.51 | 52.58 | 52.48 | 52.58 | 52.39 | 0.08% | 38,829 |
| Feb 18, 2026 | 52.48 | 52.55 | 52.48 | 52.54 | 52.35 | -0.04% | 28,940 |
| Feb 17, 2026 | 52.55 | 52.57 | 52.48 | 52.56 | 52.37 | 0.02% | 26,031 |
| Feb 13, 2026 | 52.55 | 52.55 | 52.47 | 52.55 | 52.36 | 0.29% | 8,807 |
| Feb 12, 2026 | 52.34 | 52.41 | 52.31 | 52.40 | 52.21 | 0.37% | 17,284 |
| Feb 11, 2026 | 52.21 | 52.28 | 52.18 | 52.21 | 52.02 | -0.14% | 17,859 |
| Feb 10, 2026 | 52.30 | 52.35 | 52.25 | 52.28 | 52.10 | 0.22% | 33,031 |
| Feb 9, 2026 | 52.17 | 52.21 | 52.14 | 52.17 | 51.98 | -0.02% | 10,258 |
| Feb 6, 2026 | 52.16 | 52.17 | 52.05 | 52.17 | 51.99 | -0.01% | 18,736 |
| Feb 5, 2026 | 52.14 | 52.18 | 52.01 | 52.18 | 52.00 | 0.40% | 32,617 |
| Feb 4, 2026 | 51.88 | 51.97 | 51.88 | 51.97 | 51.79 | -0.04% | 13,654 |
| Feb 3, 2026 | 52.00 | 52.00 | 51.93 | 51.99 | 51.81 | -0.01% | 21,195 |
| Feb 2, 2026 | 52.12 | 52.12 | 51.95 | 52.00 | 51.81 | -0.39% | 148,541 |
| Jan 30, 2026 | 52.23 | 52.23 | 52.14 | 52.20 | 51.84 | - | 16,670 |
| Jan 29, 2026 | 52.13 | 52.22 | 52.08 | 52.20 | 51.84 | 0.06% | 30,641 |
| Jan 28, 2026 | 52.22 | 52.22 | 52.09 | 52.17 | 51.81 | -0.04% | 35,069 |
| Jan 27, 2026 | 52.20 | 52.22 | 52.15 | 52.19 | 51.83 | -0.01% | 49,194 |
| Jan 26, 2026 | 52.22 | 52.22 | 52.17 | 52.20 | 51.84 | 0.05% | 36,092 |
| Jan 23, 2026 | 52.18 | 52.18 | 52.08 | 52.17 | 51.81 | -0.02% | 55,668 |
| Jan 22, 2026 | 52.11 | 52.20 | 52.07 | 52.18 | 51.82 | 0.13% | 78,021 |
| Jan 21, 2026 | 52.03 | 52.13 | 51.94 | 52.11 | 51.75 | 0.40% | 60,057 |
| Jan 20, 2026 | 52.07 | 52.07 | 51.85 | 51.90 | 51.55 | -0.40% | 39,308 |
| Jan 16, 2026 | 52.23 | 52.23 | 52.06 | 52.11 | 51.75 | -0.17% | 66,459 |
| Jan 15, 2026 | 52.33 | 52.33 | 52.18 | 52.20 | 51.84 | -0.19% | 66,012 |
| Jan 14, 2026 | 52.24 | 52.36 | 52.20 | 52.30 | 51.94 | 0.19% | 256,827 |
| Jan 13, 2026 | 52.21 | 52.21 | 52.11 | 52.20 | 51.84 | 0.26% | 52,392 |
| Jan 12, 2026 | 52.08 | 52.24 | 52.06 | 52.06 | 51.71 | -0.15% | 54,337 |
| Jan 9, 2026 | 52.10 | 52.17 | 52.04 | 52.14 | 51.78 | 0.19% | 157,157 |
| Jan 8, 2026 | 52.12 | 52.12 | 52.04 | 52.04 | 51.68 | -0.24% | 101,003 |
| Jan 7, 2026 | 52.25 | 52.25 | 52.16 | 52.17 | 51.81 | 0.03% | 99,295 |
| Jan 6, 2026 | 52.12 | 52.16 | 52.04 | 52.15 | 51.79 | 0.02% | 92,053 |
| Jan 5, 2026 | 52.07 | 52.16 | 52.05 | 52.14 | 51.78 | 0.21% | 105,474 |
| Jan 2, 2026 | 52.18 | 52.18 | 51.97 | 52.03 | 51.68 | -0.02% | 19,064 |
| Dec 31, 2025 | 52.09 | 52.16 | 52.04 | 52.04 | 51.68 | -0.25% | 8,885 |
| Dec 30, 2025 | 52.19 | 52.21 | 52.10 | 52.17 | 51.81 | -0.46% | 12,836 |
| Dec 29, 2025 | 52.27 | 52.42 | 52.27 | 52.41 | 51.85 | 0.13% | 9,787 |
| Dec 26, 2025 | 52.44 | 52.44 | 52.24 | 52.34 | 51.78 | 0.11% | 3,114 |
| Dec 24, 2025 | 52.12 | 52.30 | 52.12 | 52.28 | 51.72 | 0.29% | 13,230 |
| Dec 23, 2025 | 52.07 | 52.19 | 52.02 | 52.13 | 51.57 | -0.03% | 94,577 |
| Dec 22, 2025 | 52.15 | 52.15 | 52.10 | 52.14 | 51.59 | 0.05% | 14,599 |
| Dec 19, 2025 | 52.26 | 52.26 | 52.12 | 52.12 | 51.57 | -0.21% | 33,872 |
| Dec 18, 2025 | 52.26 | 52.44 | 52.13 | 52.23 | 51.67 | 0.31% | 69,407 |
| Dec 17, 2025 | 52.13 | 52.13 | 52.02 | 52.07 | 51.52 | -0.06% | 34,021 |
| Dec 16, 2025 | 52.13 | 52.17 | 51.96 | 52.10 | 51.55 | 0.16% | 98,369 |
| Dec 15, 2025 | 52.09 | 52.09 | 51.97 | 52.02 | 51.46 | 0.09% | 91,672 |
| Dec 12, 2025 | 52.11 | 52.11 | 51.93 | 51.97 | 51.42 | -0.39% | 13,897 |
| Dec 11, 2025 | 52.28 | 52.28 | 52.15 | 52.18 | 51.62 | -0.01% | 7,123 |
| Dec 10, 2025 | 51.98 | 52.23 | 51.95 | 52.18 | 51.62 | 0.35% | 33,353 |
| Dec 9, 2025 | 52.17 | 52.17 | 51.94 | 52.00 | 51.44 | -0.10% | 53,684 |
| Dec 8, 2025 | 52.03 | 52.05 | 51.99 | 52.05 | 51.50 | -0.14% | 9,576 |
| Dec 5, 2025 | 52.17 | 52.18 | 52.05 | 52.13 | 51.57 | -0.05% | 27,038 |
| Dec 4, 2025 | 52.25 | 52.25 | 52.14 | 52.15 | 51.60 | -0.23% | 12,842 |
| Dec 3, 2025 | 52.23 | 52.28 | 52.15 | 52.27 | 51.71 | 0.27% | 18,412 |
| Dec 2, 2025 | 52.08 | 52.17 | 52.08 | 52.13 | 51.57 | 0.09% | 16,751 |
| Dec 1, 2025 | 52.08 | 52.11 | 52.05 | 52.08 | 51.53 | -0.70% | 4,572 |
| Nov 28, 2025 | 52.47 | 52.51 | 52.43 | 52.45 | 51.68 | -0.10% | 4,285 |
| Nov 26, 2025 | 52.44 | 52.53 | 52.36 | 52.50 | 51.73 | 0.19% | 9,355 |
| Nov 25, 2025 | 52.28 | 52.49 | 52.28 | 52.40 | 51.64 | 0.27% | 14,362 |
| Nov 24, 2025 | 52.18 | 52.30 | 52.15 | 52.26 | 51.50 | 0.29% | 6,738 |
| Nov 21, 2025 | 52.10 | 52.11 | 52.02 | 52.11 | 51.35 | 0.28% | 2,165 |
| Nov 20, 2025 | 51.98 | 52.07 | 51.95 | 51.96 | 51.20 | 0.15% | 3,322 |
| Nov 19, 2025 | 51.96 | 51.97 | 51.88 | 51.88 | 51.12 | -0.07% | 1,380 |
| Nov 18, 2025 | 51.99 | 51.99 | 51.84 | 51.92 | 51.16 | 0.12% | 1,815 |
| Nov 17, 2025 | 51.85 | 51.96 | 51.85 | 51.86 | 51.10 | -0.04% | 8,053 |
| Nov 14, 2025 | 51.91 | 51.98 | 51.88 | 51.88 | 51.12 | -0.13% | 4,414 |
| Nov 13, 2025 | 51.99 | 52.04 | 51.95 | 51.95 | 51.19 | -0.29% | 3,532 |
| Nov 12, 2025 | 52.20 | 52.20 | 52.06 | 52.10 | 51.33 | -0.13% | 1,241 |
| Nov 11, 2025 | 52.26 | 52.26 | 52.11 | 52.17 | 51.40 | 0.32% | 2,013 |
| Nov 10, 2025 | 51.97 | 52.01 | 51.96 | 52.00 | 51.24 | 0.06% | 4,655 |
| Nov 7, 2025 | 51.97 | 52.04 | 51.97 | 51.97 | 51.21 | -0.11% | 4,212 |
| Nov 6, 2025 | 52.02 | 52.05 | 52.00 | 52.03 | 51.26 | 0.37% | 1,957 |
| Nov 5, 2025 | 51.94 | 51.94 | 51.83 | 51.83 | 51.08 | -0.21% | 383 |
| Nov 4, 2025 | 51.88 | 52.00 | 51.88 | 51.94 | 51.19 | 0.10% | 3,711 |
| Nov 3, 2025 | 51.88 | 51.93 | 51.88 | 51.89 | 51.13 | -0.59% | 2,200 |
| Oct 31, 2025 | 52.32 | 52.32 | 52.20 | 52.20 | 51.22 | -0.19% | 6,594 |
| Oct 30, 2025 | 52.20 | 52.31 | 52.20 | 52.30 | 51.32 | -0.26% | 4,232 |
| Oct 29, 2025 | 52.68 | 52.70 | 52.40 | 52.44 | 51.45 | -0.41% | 3,259 |
| Oct 28, 2025 | 52.67 | 52.71 | 52.65 | 52.65 | 51.66 | -0.11% | 4,969 |
| Oct 27, 2025 | 52.60 | 52.73 | 52.60 | 52.71 | 51.72 | 0.12% | 2,209 |
| Oct 24, 2025 | 52.67 | 52.68 | 52.64 | 52.65 | 51.66 | 0.23% | 729 |
| Oct 23, 2025 | 52.59 | 52.59 | 52.53 | 52.53 | 51.54 | -0.17% | 64,766 |
| Oct 22, 2025 | 52.57 | 52.62 | 52.54 | 52.62 | 51.63 | 0.04% | 3,504 |
| Oct 21, 2025 | 52.67 | 52.67 | 52.60 | 52.60 | 51.61 | 0.04% | 2,834 |
| Oct 20, 2025 | 52.52 | 52.58 | 52.52 | 52.58 | 51.59 | 0.22% | 718 |
| Oct 17, 2025 | 52.50 | 52.50 | 52.47 | 52.47 | 51.48 | -0.16% | 3,976 |
| Oct 16, 2025 | 52.43 | 52.57 | 52.43 | 52.55 | 51.56 | 0.25% | 2,633 |
| Oct 15, 2025 | 52.38 | 52.43 | 52.38 | 52.42 | 51.43 | 0.09% | 20,959 |
| Oct 14, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.39 | 0.17% | 48 |
| Oct 13, 2025 | 52.24 | 52.28 | 52.24 | 52.28 | 51.30 | 0.26% | 639 |
| Oct 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.16 | 0.13% | 211 |