BondBloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)
NYSEARCA: BBBI · Real-Time Price · USD
51.62
-0.07 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.66 | 51.66 | 51.59 | 51.59 | - | -0.20% | 10,306 |
| Apr 27, 2026 | 51.76 | 51.76 | 51.65 | 51.69 | 51.69 | -0.21% | 11,819 |
| Apr 24, 2026 | 51.78 | 51.82 | 51.72 | 51.80 | 51.80 | 0.10% | 5,119 |
| Apr 23, 2026 | 51.87 | 51.88 | 51.67 | 51.75 | 51.75 | -0.21% | 10,464 |
| Apr 22, 2026 | 51.92 | 51.99 | 51.84 | 51.86 | 51.86 | 0.14% | 25,086 |
| Apr 21, 2026 | 51.95 | 51.95 | 51.77 | 51.79 | 51.79 | -0.32% | 15,086 |
| Apr 20, 2026 | 51.93 | 51.97 | 51.85 | 51.96 | 51.96 | 0.01% | 35,475 |
| Apr 17, 2026 | 51.98 | 52.02 | 51.94 | 51.95 | 51.95 | 0.47% | 6,485 |
| Apr 16, 2026 | 51.94 | 51.94 | 51.70 | 51.71 | 51.71 | -0.22% | 18,648 |
| Apr 15, 2026 | 51.90 | 51.90 | 51.77 | 51.82 | 51.82 | -0.13% | 6,086 |
| Apr 14, 2026 | 51.71 | 51.89 | 51.71 | 51.89 | 51.89 | 0.33% | 9,688 |
| Apr 13, 2026 | 51.60 | 51.72 | 51.54 | 51.72 | 51.72 | 0.29% | 11,095 |
| Apr 10, 2026 | 51.68 | 51.68 | 51.57 | 51.57 | 51.57 | -0.17% | 3,746 |
| Apr 9, 2026 | 51.55 | 51.75 | 51.51 | 51.66 | 51.66 | 0.08% | 9,365 |
| Apr 8, 2026 | 51.84 | 51.84 | 51.58 | 51.62 | 51.62 | 0.33% | 11,296 |
| Apr 7, 2026 | 51.29 | 51.45 | 51.15 | 51.45 | 51.45 | 0.20% | 17,278 |
| Apr 6, 2026 | 51.64 | 51.64 | 51.33 | 51.35 | 51.35 | -0.13% | 17,004 |
| Apr 2, 2026 | 51.23 | 51.46 | 51.18 | 51.41 | 51.41 | 0.21% | 44,455 |
| Apr 1, 2026 | 51.28 | 51.35 | 51.22 | 51.30 | 51.30 | -0.25% | 17,708 |
| Mar 31, 2026 | 51.39 | 51.48 | 51.27 | 51.43 | 51.22 | 0.57% | 32,387 |
| Mar 30, 2026 | 51.13 | 51.25 | 51.10 | 51.14 | 50.93 | 0.41% | 20,283 |
| Mar 27, 2026 | 50.83 | 50.99 | 50.83 | 50.93 | 50.72 | -0.14% | 14,626 |
| Mar 26, 2026 | 51.20 | 51.37 | 50.99 | 51.00 | 50.79 | -0.67% | 30,251 |
| Mar 25, 2026 | 51.50 | 51.50 | 51.32 | 51.34 | 51.14 | 0.28% | 20,598 |
| Mar 24, 2026 | 51.16 | 51.29 | 51.08 | 51.20 | 50.99 | -0.19% | 13,415 |
| Mar 23, 2026 | 51.07 | 51.37 | 51.07 | 51.30 | 51.09 | 0.47% | 16,088 |
| Mar 20, 2026 | 51.35 | 51.35 | 51.03 | 51.06 | 50.85 | -0.92% | 19,101 |
| Mar 19, 2026 | 51.25 | 51.56 | 51.25 | 51.54 | 51.33 | 0.21% | 11,495 |
| Mar 18, 2026 | 51.59 | 51.61 | 51.40 | 51.43 | 51.22 | -0.51% | 24,494 |
| Mar 17, 2026 | 51.61 | 51.70 | 51.60 | 51.70 | 51.49 | 0.46% | 13,271 |
| Mar 16, 2026 | 51.49 | 51.51 | 51.40 | 51.46 | 51.25 | 0.39% | 11,953 |
| Mar 13, 2026 | 51.58 | 51.58 | 51.21 | 51.26 | 51.05 | -0.31% | 11,627 |
| Mar 12, 2026 | 51.66 | 51.66 | 51.40 | 51.42 | 51.21 | -0.58% | 19,577 |
| Mar 11, 2026 | 51.81 | 51.84 | 51.67 | 51.72 | 51.51 | -0.46% | 16,617 |
| Mar 10, 2026 | 51.97 | 52.15 | 51.95 | 51.96 | 51.75 | -0.40% | 10,989 |
| Mar 9, 2026 | 51.92 | 52.17 | 51.88 | 52.17 | 51.96 | 0.35% | 9,944 |
| Mar 6, 2026 | 51.98 | 52.11 | 51.86 | 51.99 | 51.78 | -0.29% | 29,207 |
| Mar 5, 2026 | 52.09 | 52.15 | 51.99 | 52.14 | 51.93 | -0.27% | 29,152 |
| Mar 4, 2026 | 52.36 | 52.37 | 52.26 | 52.28 | 52.07 | - | 11,732 |
| Mar 3, 2026 | 52.13 | 52.34 | 52.13 | 52.28 | 52.07 | -0.07% | 15,676 |
| Mar 2, 2026 | 52.36 | 52.36 | 52.21 | 52.32 | 52.10 | -0.65% | 27,764 |
| Feb 27, 2026 | 52.66 | 52.74 | 52.65 | 52.66 | 52.26 | 0.07% | 14,179 |
| Feb 26, 2026 | 52.59 | 52.66 | 52.59 | 52.62 | 52.22 | 0.03% | 14,727 |
| Feb 25, 2026 | 52.62 | 52.65 | 52.53 | 52.61 | 52.21 | -0.06% | 23,394 |
| Feb 24, 2026 | 52.62 | 52.66 | 52.59 | 52.64 | 52.24 | -0.04% | 16,308 |
| Feb 23, 2026 | 52.61 | 52.70 | 52.61 | 52.66 | 52.26 | 0.12% | 20,910 |
| Feb 20, 2026 | 52.59 | 52.61 | 52.52 | 52.60 | 52.20 | 0.03% | 30,041 |
| Feb 19, 2026 | 52.51 | 52.58 | 52.48 | 52.58 | 52.18 | 0.08% | 38,829 |
| Feb 18, 2026 | 52.48 | 52.55 | 52.48 | 52.54 | 52.14 | -0.04% | 28,940 |
| Feb 17, 2026 | 52.55 | 52.57 | 52.48 | 52.56 | 52.16 | 0.02% | 26,031 |
| Feb 13, 2026 | 52.55 | 52.55 | 52.47 | 52.55 | 52.15 | 0.29% | 8,807 |
| Feb 12, 2026 | 52.34 | 52.41 | 52.31 | 52.40 | 52.00 | 0.37% | 17,284 |
| Feb 11, 2026 | 52.21 | 52.28 | 52.18 | 52.21 | 51.81 | -0.14% | 17,859 |
| Feb 10, 2026 | 52.30 | 52.35 | 52.25 | 52.28 | 51.88 | 0.22% | 33,031 |
| Feb 9, 2026 | 52.17 | 52.21 | 52.14 | 52.17 | 51.77 | -0.02% | 10,258 |
| Feb 6, 2026 | 52.16 | 52.17 | 52.05 | 52.17 | 51.78 | -0.01% | 18,736 |
| Feb 5, 2026 | 52.14 | 52.18 | 52.01 | 52.18 | 51.78 | 0.40% | 32,617 |
| Feb 4, 2026 | 51.88 | 51.97 | 51.88 | 51.97 | 51.58 | -0.04% | 13,654 |
| Feb 3, 2026 | 52.00 | 52.00 | 51.93 | 51.99 | 51.60 | -0.01% | 21,195 |
| Feb 2, 2026 | 52.12 | 52.12 | 51.95 | 52.00 | 51.60 | -0.39% | 148,541 |
| Jan 30, 2026 | 52.23 | 52.23 | 52.14 | 52.20 | 51.63 | - | 16,670 |
| Jan 29, 2026 | 52.13 | 52.22 | 52.08 | 52.20 | 51.63 | 0.06% | 30,641 |
| Jan 28, 2026 | 52.22 | 52.22 | 52.09 | 52.17 | 51.60 | -0.04% | 35,069 |
| Jan 27, 2026 | 52.20 | 52.22 | 52.15 | 52.19 | 51.62 | -0.01% | 49,194 |
| Jan 26, 2026 | 52.22 | 52.22 | 52.17 | 52.20 | 51.63 | 0.05% | 36,092 |
| Jan 23, 2026 | 52.18 | 52.18 | 52.08 | 52.17 | 51.60 | -0.02% | 55,668 |
| Jan 22, 2026 | 52.11 | 52.20 | 52.07 | 52.18 | 51.61 | 0.13% | 78,021 |
| Jan 21, 2026 | 52.03 | 52.13 | 51.94 | 52.11 | 51.54 | 0.40% | 60,057 |
| Jan 20, 2026 | 52.07 | 52.07 | 51.85 | 51.90 | 51.34 | -0.40% | 39,308 |
| Jan 16, 2026 | 52.23 | 52.23 | 52.06 | 52.11 | 51.54 | -0.17% | 66,459 |
| Jan 15, 2026 | 52.33 | 52.33 | 52.18 | 52.20 | 51.63 | -0.19% | 66,012 |
| Jan 14, 2026 | 52.24 | 52.36 | 52.20 | 52.30 | 51.73 | 0.19% | 256,827 |
| Jan 13, 2026 | 52.21 | 52.21 | 52.11 | 52.20 | 51.63 | 0.26% | 52,392 |
| Jan 12, 2026 | 52.08 | 52.24 | 52.06 | 52.06 | 51.50 | -0.15% | 54,337 |
| Jan 9, 2026 | 52.10 | 52.17 | 52.04 | 52.14 | 51.57 | 0.19% | 157,157 |
| Jan 8, 2026 | 52.12 | 52.12 | 52.04 | 52.04 | 51.47 | -0.24% | 101,003 |
| Jan 7, 2026 | 52.25 | 52.25 | 52.16 | 52.17 | 51.60 | 0.03% | 99,295 |
| Jan 6, 2026 | 52.12 | 52.16 | 52.04 | 52.15 | 51.58 | 0.02% | 92,053 |
| Jan 5, 2026 | 52.07 | 52.16 | 52.05 | 52.14 | 51.57 | 0.21% | 105,474 |
| Jan 2, 2026 | 52.18 | 52.18 | 51.97 | 52.03 | 51.47 | -0.02% | 19,064 |
| Dec 31, 2025 | 52.09 | 52.16 | 52.04 | 52.04 | 51.47 | -0.25% | 8,885 |
| Dec 30, 2025 | 52.19 | 52.21 | 52.10 | 52.17 | 51.60 | -0.46% | 12,836 |
| Dec 29, 2025 | 52.27 | 52.42 | 52.27 | 52.41 | 51.64 | 0.13% | 9,787 |
| Dec 26, 2025 | 52.44 | 52.44 | 52.24 | 52.34 | 51.57 | 0.11% | 3,114 |
| Dec 24, 2025 | 52.12 | 52.30 | 52.12 | 52.28 | 51.51 | 0.29% | 13,230 |
| Dec 23, 2025 | 52.07 | 52.19 | 52.02 | 52.13 | 51.37 | -0.03% | 94,577 |
| Dec 22, 2025 | 52.15 | 52.15 | 52.10 | 52.14 | 51.38 | 0.05% | 14,599 |
| Dec 19, 2025 | 52.26 | 52.26 | 52.12 | 52.12 | 51.36 | -0.21% | 33,872 |
| Dec 18, 2025 | 52.26 | 52.44 | 52.13 | 52.23 | 51.46 | 0.31% | 69,407 |
| Dec 17, 2025 | 52.13 | 52.13 | 52.02 | 52.07 | 51.31 | -0.06% | 34,021 |
| Dec 16, 2025 | 52.13 | 52.17 | 51.96 | 52.10 | 51.34 | 0.16% | 98,369 |
| Dec 15, 2025 | 52.09 | 52.09 | 51.97 | 52.02 | 51.25 | 0.09% | 91,672 |
| Dec 12, 2025 | 52.11 | 52.11 | 51.93 | 51.97 | 51.21 | -0.39% | 13,897 |
| Dec 11, 2025 | 52.28 | 52.28 | 52.15 | 52.18 | 51.41 | -0.01% | 7,123 |
| Dec 10, 2025 | 51.98 | 52.23 | 51.95 | 52.18 | 51.41 | 0.35% | 33,353 |
| Dec 9, 2025 | 52.17 | 52.17 | 51.94 | 52.00 | 51.23 | -0.10% | 53,684 |
| Dec 8, 2025 | 52.03 | 52.05 | 51.99 | 52.05 | 51.29 | -0.14% | 9,576 |
| Dec 5, 2025 | 52.17 | 52.18 | 52.05 | 52.13 | 51.36 | -0.05% | 27,038 |
| Dec 4, 2025 | 52.25 | 52.25 | 52.14 | 52.15 | 51.39 | -0.23% | 12,842 |
| Dec 3, 2025 | 52.23 | 52.28 | 52.15 | 52.27 | 51.50 | 0.27% | 18,412 |