Skip to main content
BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
48.28
-0.03 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BBBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.2848.2848.2848.2848.28-0.07%19
Jun 25, 202648.3148.3148.3148.3148.310.02%114
Jun 24, 202648.3048.3048.3048.3048.300.63%49
Jun 23, 202647.9748.0047.9748.0048.000.21%542
Jun 22, 202647.8947.9047.8947.9047.90-0.39%6,590
Jun 18, 202648.1748.1748.0948.0948.080.21%4,286
Jun 17, 202648.0848.0947.9847.9847.98-0.13%2,509
Jun 16, 202648.0548.0548.0548.0548.050.15%40
Jun 15, 202648.1548.1547.9747.9847.98-0.03%567
Jun 12, 202647.8447.9947.8247.9947.99-0.10%441
Jun 11, 202647.6248.0447.6248.0448.041.18%102
Jun 10, 202647.6447.6447.4847.4847.48-0.36%273
Jun 9, 202647.6047.6547.6047.6547.650.47%1,784
Jun 8, 202647.6947.6947.4347.4347.43-0.21%518
Jun 5, 202647.5347.5347.5347.5347.52-0.77%189
Jun 4, 202647.8547.9447.8547.9047.900.27%1,032
Jun 3, 202647.7347.7747.7347.7747.76-0.39%121
Jun 2, 202647.9348.0047.9247.9547.950.07%4,537
Jun 1, 202647.9247.9247.9247.9247.920.07%14
May 29, 202648.1248.1248.1248.1247.890.10%186
May 28, 202648.0748.0748.0748.0747.840.45%102
May 27, 202647.8547.8547.8547.8547.620.24%146
May 26, 202647.7447.7447.7447.7447.510.55%204
May 22, 202647.4847.4847.4847.4847.250.39%156
May 21, 202647.3047.3047.3047.3047.070.27%13
May 20, 202647.0747.1747.0747.1746.941.11%362
May 19, 202646.6546.6546.6546.6546.43-0.73%127
May 18, 202647.0047.0047.0047.0046.77-0.19%12
May 15, 202647.0947.0947.0947.0946.86-0.98%32
May 14, 202647.6647.6647.5547.5547.320.12%945
May 13, 202647.4947.4947.4947.4947.27-0.01%424
May 12, 202647.5047.5047.5047.5047.27-0.44%2
May 11, 202647.7147.7147.7147.7147.48-0.34%10
May 8, 202647.8747.8747.8747.8747.640.63%3
May 7, 202647.5747.5747.5747.5747.34-0.65%54
May 6, 202647.8947.8947.8947.8947.660.77%60
May 5, 202647.5247.5247.5247.5247.290.63%7
May 4, 202647.2247.2247.2247.2246.99-0.47%126
May 1, 202647.4447.4447.4447.4447.220.42%42
Apr 30, 202647.5047.5047.4747.4747.02-0.02%119
Apr 29, 202647.5647.5747.3947.4847.03-0.69%2,870
Apr 28, 202647.6447.8147.6447.8147.360.06%225
Apr 27, 202647.7847.7847.7847.7847.33-0.47%20
Apr 24, 202648.0148.0148.0148.0147.550.01%183
Apr 23, 202648.0048.0048.0048.0047.55-0.28%34
Apr 22, 202648.1448.1448.1448.1447.680.24%26
Apr 21, 202648.0248.0248.0248.0247.57-0.43%2
Apr 20, 202648.2348.2348.2348.2347.77-0.01%168
Apr 17, 202648.3148.3148.2348.2347.770.73%712
Apr 16, 202648.0748.0747.8847.8847.43-0.63%368
Apr 15, 202648.0848.1948.0848.1947.73-0.08%169
Apr 14, 202648.2348.2348.2348.2347.770.48%111
Apr 13, 202647.8348.0047.8348.0047.540.65%629
Apr 10, 202647.7247.7247.6947.6947.23-0.37%282
Apr 9, 202647.8647.8647.8647.8647.41-0.06%27
Apr 8, 202647.8947.8947.8947.8947.430.50%7
Apr 7, 202647.6347.6547.6247.6547.200.03%880
Apr 6, 202647.6447.6447.6447.6447.19-0.07%110
Apr 2, 202647.6747.6747.6747.6747.220.60%2
Apr 1, 202647.3947.3947.3947.3946.940.04%25
Mar 31, 202647.3247.6047.3247.6046.921.05%3,206
Mar 30, 202647.1247.1247.1147.1146.430.87%222
Mar 27, 202646.8546.8546.7046.7046.03-0.66%417
Mar 26, 202647.0147.0147.0147.0146.34-0.91%4
Mar 25, 202647.4547.4547.4547.4546.770.51%12
Mar 24, 202647.2547.2547.2147.2146.53-0.23%216
Mar 23, 202647.0047.3147.0047.3146.641.04%276
Mar 20, 202646.8346.8346.8346.8346.15-1.92%5
Mar 19, 202647.5447.7447.5447.7447.060.77%578
Mar 18, 202647.4247.4247.3847.3846.70-0.68%4,256
Mar 17, 202647.7047.7047.7047.7047.020.86%50
Mar 16, 202647.2947.2947.2947.2946.620.71%6
Mar 13, 202647.4447.4446.9646.9646.29-0.61%309
Mar 12, 202647.2547.2547.2547.2546.57-0.70%102
Mar 11, 202647.8347.8347.5847.5846.90-1.35%236
Mar 10, 202648.4748.5348.2448.2447.54-0.96%4,337
Mar 9, 202648.5348.7048.5348.7048.000.82%465
Mar 6, 202648.4348.4348.3148.3147.61-0.46%742
Mar 5, 202648.5048.5348.5048.5347.84-0.49%1,003
Mar 4, 202648.7748.7748.7748.7748.070.02%20
Mar 3, 202648.1548.7848.1548.7648.06-0.12%998
Mar 2, 202648.6648.8248.6648.8248.12-0.35%421
Feb 27, 202649.2249.2249.2049.2048.29-0.12%560
Feb 26, 202649.2649.2649.2649.2648.35-0.03%29
Feb 25, 202649.3149.3349.2849.2848.36-0.05%2,129
Feb 24, 202649.3149.3149.3049.3048.390.12%105
Feb 23, 202649.2149.2449.2149.2448.33-0.09%1,011
Feb 20, 202649.2849.2849.2849.2848.37-0.13%16
Feb 19, 202649.3549.3549.3549.3548.430.06%8
Feb 18, 202649.3949.3949.3249.3248.40-0.13%156
Feb 17, 202649.3849.3849.3849.3848.470.24%53
Feb 13, 202649.2649.2649.2649.2648.350.27%36
Feb 12, 202649.1349.1349.1349.1348.220.75%113
Feb 11, 202648.7648.7648.7648.7647.86-0.17%149
Feb 10, 202648.8548.8548.8548.8547.940.45%65
Feb 9, 202648.5548.6948.5548.6347.73-0.04%270
Feb 6, 202648.6548.6548.6548.6547.750.03%27
Feb 5, 202648.5848.6548.5648.6347.730.59%1,082
Feb 4, 202648.3548.3548.3548.3547.45-0.18%10
Feb 3, 202648.4148.4448.4148.4447.54-0.02%329