Skip to main content
BondBloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEARCA: BBBL · Real-Time Price · USD
47.81
+0.03 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
47.81
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BBBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202647.7847.7847.7847.7847.78-0.47%20
Apr 24, 202648.0148.0148.0148.0148.010.01%183
Apr 23, 202648.0048.0048.0048.0048.00-0.28%34
Apr 22, 202648.1448.1448.1448.1448.140.24%26
Apr 21, 202648.0248.0248.0248.0248.02-0.43%2
Apr 20, 202648.2348.2348.2348.2348.23-0.01%168
Apr 17, 202648.3148.3148.2348.2348.230.73%712
Apr 16, 202648.0748.0747.8847.8847.88-0.63%368
Apr 15, 202648.0848.1948.0848.1948.19-0.08%169
Apr 14, 202648.2348.2348.2348.2348.230.48%111
Apr 13, 202647.8348.0047.8348.0048.000.65%629
Apr 10, 202647.7247.7247.6947.6947.69-0.37%282
Apr 9, 202647.8647.8647.8647.8647.86-0.05%27
Apr 8, 202647.8947.8947.8947.8947.890.50%7
Apr 7, 202647.6347.6547.6247.6547.650.03%880
Apr 6, 202647.6447.6447.6447.6447.64-0.07%110
Apr 2, 202647.6747.6747.6747.6747.670.60%2
Apr 1, 202647.3947.3947.3947.3947.39-0.45%25
Mar 31, 202647.3247.6047.3247.6047.371.05%3,206
Mar 30, 202647.1247.1247.1147.1146.880.87%222
Mar 27, 202646.8546.8546.7046.7046.47-0.66%417
Mar 26, 202647.0147.0147.0147.0146.78-0.91%4
Mar 25, 202647.4547.4547.4547.4547.220.51%12
Mar 24, 202647.2547.2547.2147.2146.98-0.23%216
Mar 23, 202647.0047.3147.0047.3147.081.04%276
Mar 20, 202646.8346.8346.8346.8346.60-1.91%5
Mar 19, 202647.5447.7447.5447.7447.510.77%578
Mar 18, 202647.4247.4247.3847.3847.15-0.68%4,256
Mar 17, 202647.7047.7047.7047.7047.470.86%50
Mar 16, 202647.2947.2947.2947.2947.060.71%6
Mar 13, 202647.4447.4446.9646.9646.73-0.61%309
Mar 12, 202647.2547.2547.2547.2547.02-0.70%102
Mar 11, 202647.8347.8347.5847.5847.35-1.35%236
Mar 10, 202648.4748.5348.2448.2448.00-0.96%4,337
Mar 9, 202648.5348.7048.5348.7048.460.82%465
Mar 6, 202648.4348.4348.3148.3148.07-0.46%742
Mar 5, 202648.5048.5348.5048.5348.29-0.49%1,003
Mar 4, 202648.7748.7748.7748.7748.530.02%20
Mar 3, 202648.1548.7848.1548.7648.52-0.12%998
Mar 2, 202648.6648.8248.6648.8248.58-0.77%421
Feb 27, 202649.2249.2249.2049.2048.75-0.12%560
Feb 26, 202649.2649.2649.2649.2648.81-0.03%29
Feb 25, 202649.3149.3349.2849.2848.83-0.05%2,129
Feb 24, 202649.3149.3149.3049.3048.850.12%105
Feb 23, 202649.2149.2449.2149.2448.79-0.09%1,011
Feb 20, 202649.2849.2849.2849.2848.83-0.13%16
Feb 19, 202649.3549.3549.3549.3548.900.06%8
Feb 18, 202649.3949.3949.3249.3248.87-0.13%156
Feb 17, 202649.3849.3849.3849.3848.930.25%53
Feb 13, 202649.2649.2649.2649.2648.820.27%36
Feb 12, 202649.1349.1349.1349.1348.680.75%113
Feb 11, 202648.7648.7648.7648.7648.32-0.17%149
Feb 10, 202648.8548.8548.8548.8548.400.45%65
Feb 9, 202648.5548.6948.5548.6348.19-0.04%270
Feb 6, 202648.6548.6548.6548.6548.200.03%27
Feb 5, 202648.5848.6548.5648.6348.190.59%1,082
Feb 4, 202648.3548.3548.3548.3547.91-0.18%10
Feb 3, 202648.4148.4448.4148.4448.00-0.02%329
Feb 2, 202648.5148.5448.4548.4548.00-0.57%774
Jan 30, 202648.7348.7348.7248.7348.050.04%1,258
Jan 29, 202648.7148.7148.7148.7148.03-0.01%4
Jan 28, 202648.7148.7148.7148.7148.04-0.25%28
Jan 27, 202648.9348.9348.8448.8448.16-0.30%115
Jan 26, 202648.9848.9848.9848.9848.310.16%62
Jan 23, 202648.8948.9048.8948.9048.230.01%109
Jan 22, 202648.9048.9048.9048.9048.220.45%63
Jan 21, 202648.4248.7248.4248.6848.010.88%911
Jan 20, 202648.3348.3648.2648.2647.59-1.05%481
Jan 16, 202648.8648.8648.7748.7748.10-0.33%148
Jan 15, 202648.9348.9348.9348.9348.25-0.02%6
Jan 14, 202648.9448.9448.9448.9448.260.42%3
Jan 13, 202648.7348.7348.7348.7348.060.33%49
Jan 12, 202648.5848.5848.5848.5847.90-0.20%10
Jan 9, 202648.4748.6748.4748.6748.000.65%619
Jan 8, 202648.3648.3648.3648.3647.69-0.38%123
Jan 7, 202648.6548.6548.5448.5447.870.22%588
Jan 6, 202648.2948.4448.2948.4447.770.01%352
Jan 5, 202648.3848.4348.3848.4347.760.33%151
Jan 2, 202648.2648.2748.2348.2747.60-0.07%672
Dec 31, 202548.5248.5248.3148.3147.64-0.53%364
Dec 30, 202548.6048.6448.5648.5647.89-0.67%2,480
Dec 29, 202548.8648.8948.8648.8947.990.14%472
Dec 26, 202548.8348.8348.8348.8347.92-0.10%125
Dec 24, 202548.8748.8748.8748.8747.970.53%11
Dec 23, 202548.4048.6248.4048.6247.720.22%106
Dec 22, 202548.5148.5148.5148.5147.610.05%143
Dec 19, 202548.4848.4848.4848.4847.59-0.36%5
Dec 18, 202548.6648.6648.6648.6647.760.50%23
Dec 17, 202548.4248.4248.4248.4247.52-0.18%3
Dec 16, 202548.5048.5048.5048.5047.610.26%3
Dec 15, 202548.5548.5548.3848.3847.480.10%458
Dec 12, 202548.3848.3848.3148.3347.44-0.99%603
Dec 11, 202548.8148.8148.8148.8147.91-0.35%152
Dec 10, 202548.9848.9848.9848.9848.070.62%71
Dec 9, 202548.7348.7348.6848.6847.78-0.12%560
Dec 8, 202548.7448.7448.7448.7447.84-0.20%11
Dec 5, 202548.9148.9148.8348.8447.93-0.09%823
Dec 4, 202548.9048.9148.8848.8847.98-0.32%4,119
Dec 3, 202549.0449.0449.0449.0448.130.31%140
Dec 2, 202548.9448.9648.8948.8947.980.08%1,281