BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.37
-0.11 (-0.21%)
Mar 5, 2026, 2:50 PM EST - Market open
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.38 | 51.43 | 51.37 | 51.38 | - | -0.20% | 37,494 |
| Mar 4, 2026 | 51.46 | 51.52 | 51.46 | 51.48 | 51.48 | 0.01% | 12,081 |
| Mar 3, 2026 | 51.34 | 51.50 | 51.34 | 51.48 | 51.48 | -0.06% | 24,256 |
| Mar 2, 2026 | 51.51 | 51.53 | 51.46 | 51.51 | 51.51 | -0.52% | 118,828 |
| Feb 27, 2026 | 51.78 | 51.81 | 51.78 | 51.78 | 51.60 | 0.05% | 24,660 |
| Feb 26, 2026 | 51.73 | 51.75 | 51.72 | 51.75 | 51.58 | 0.07% | 24,549 |
| Feb 25, 2026 | 51.69 | 51.75 | 51.69 | 51.72 | 51.54 | -0.03% | 17,828 |
| Feb 24, 2026 | 51.73 | 51.74 | 51.71 | 51.73 | 51.56 | -0.05% | 20,212 |
| Feb 23, 2026 | 51.76 | 51.76 | 51.72 | 51.76 | 51.58 | 0.09% | 24,216 |
| Feb 20, 2026 | 51.72 | 51.72 | 51.69 | 51.71 | 51.54 | 0.02% | 20,084 |
| Feb 19, 2026 | 51.64 | 51.70 | 51.64 | 51.70 | 51.53 | 0.05% | 17,838 |
| Feb 18, 2026 | 51.72 | 51.72 | 51.67 | 51.68 | 51.50 | -0.02% | 20,308 |
| Feb 17, 2026 | 51.66 | 51.70 | 51.66 | 51.69 | 51.51 | -0.07% | 24,276 |
| Feb 13, 2026 | 51.67 | 51.73 | 51.67 | 51.72 | 51.55 | 0.16% | 23,749 |
| Feb 12, 2026 | 51.56 | 51.64 | 51.56 | 51.64 | 51.46 | 0.12% | 16,082 |
| Feb 11, 2026 | 51.57 | 51.59 | 51.55 | 51.58 | 51.40 | -0.05% | 303,758 |
| Feb 10, 2026 | 51.59 | 51.66 | 51.59 | 51.60 | 51.43 | 0.04% | 45,581 |
| Feb 9, 2026 | 51.60 | 51.60 | 51.55 | 51.58 | 51.41 | 0.09% | 11,006 |
| Feb 6, 2026 | 51.53 | 51.57 | 51.52 | 51.54 | 51.36 | -0.04% | 46,590 |
| Feb 5, 2026 | 51.46 | 51.56 | 51.46 | 51.56 | 51.38 | 0.24% | 55,915 |
| Feb 4, 2026 | 51.43 | 51.45 | 51.41 | 51.43 | 51.26 | 0.02% | 12,115 |
| Feb 3, 2026 | 51.42 | 51.44 | 51.42 | 51.43 | 51.25 | -0.04% | 10,619 |
| Feb 2, 2026 | 51.45 | 51.48 | 51.43 | 51.45 | 51.27 | -0.43% | 17,772 |
| Jan 30, 2026 | 51.63 | 51.67 | 51.63 | 51.67 | 51.29 | 0.09% | 18,912 |
| Jan 29, 2026 | 51.60 | 51.64 | 51.60 | 51.62 | 51.25 | 0.05% | 31,831 |
| Jan 28, 2026 | 51.58 | 51.61 | 51.56 | 51.60 | 51.22 | -0.01% | 30,541 |
| Jan 27, 2026 | 51.60 | 51.61 | 51.59 | 51.60 | 51.23 | 0.06% | 33,628 |
| Jan 26, 2026 | 51.63 | 51.63 | 51.56 | 51.57 | 51.20 | 0.01% | 14,496 |
| Jan 23, 2026 | 51.54 | 51.57 | 51.52 | 51.57 | 51.19 | 0.09% | 28,783 |
| Jan 22, 2026 | 51.53 | 51.54 | 51.51 | 51.52 | 51.15 | -0.02% | 26,976 |
| Jan 21, 2026 | 51.48 | 51.55 | 51.48 | 51.53 | 51.16 | 0.12% | 184,764 |
| Jan 20, 2026 | 51.45 | 51.50 | 51.45 | 51.47 | 51.10 | -0.04% | 91,134 |
| Jan 16, 2026 | 51.50 | 51.54 | 51.47 | 51.49 | 51.12 | -0.02% | 38,834 |
| Jan 15, 2026 | 51.61 | 51.61 | 51.50 | 51.50 | 51.13 | -0.09% | 50,308 |
| Jan 14, 2026 | 51.54 | 51.58 | 51.52 | 51.55 | 51.18 | 0.05% | 62,882 |
| Jan 13, 2026 | 51.50 | 51.53 | 51.50 | 51.52 | 51.15 | 0.11% | 54,635 |
| Jan 12, 2026 | 51.45 | 51.49 | 51.34 | 51.47 | 51.09 | -0.02% | 62,650 |
| Jan 9, 2026 | 51.50 | 51.54 | 51.46 | 51.48 | 51.10 | - | 132,489 |
| Jan 8, 2026 | 51.47 | 51.50 | 51.47 | 51.48 | 51.10 | -0.08% | 88,950 |
| Jan 7, 2026 | 51.54 | 51.56 | 51.51 | 51.52 | 51.14 | -0.04% | 61,520 |
| Jan 6, 2026 | 51.49 | 51.54 | 51.48 | 51.54 | 51.16 | 0.07% | 57,913 |
| Jan 5, 2026 | 51.51 | 51.55 | 51.49 | 51.50 | 51.13 | 0.04% | 90,789 |
| Jan 2, 2026 | 51.48 | 51.51 | 51.45 | 51.48 | 51.11 | - | 18,552 |
| Dec 31, 2025 | 51.52 | 51.52 | 51.45 | 51.48 | 51.11 | -0.04% | 7,930 |
| Dec 30, 2025 | 51.45 | 51.52 | 51.45 | 51.50 | 51.13 | -0.46% | 15,307 |
| Dec 29, 2025 | 51.70 | 51.75 | 51.70 | 51.74 | 51.13 | 0.06% | 11,785 |
| Dec 26, 2025 | 51.66 | 51.72 | 51.66 | 51.71 | 51.10 | 0.12% | 8,741 |
| Dec 24, 2025 | 51.64 | 51.66 | 51.60 | 51.65 | 51.04 | 0.07% | 7,321 |
| Dec 23, 2025 | 51.54 | 51.61 | 51.54 | 51.61 | 51.00 | 0.06% | 66,775 |
| Dec 22, 2025 | 51.58 | 51.61 | 51.56 | 51.58 | 50.97 | -0.03% | 18,931 |
| Dec 19, 2025 | 51.60 | 51.62 | 51.59 | 51.59 | 50.98 | -0.04% | 11,530 |
| Dec 18, 2025 | 51.61 | 51.65 | 51.57 | 51.62 | 51.00 | 0.14% | 43,906 |
| Dec 17, 2025 | 51.53 | 51.56 | 51.52 | 51.54 | 50.93 | - | 22,472 |
| Dec 16, 2025 | 51.49 | 51.56 | 51.43 | 51.55 | 50.94 | 0.09% | 90,942 |
| Dec 15, 2025 | 51.54 | 51.56 | 51.48 | 51.50 | 50.89 | 0.03% | 69,846 |
| Dec 12, 2025 | 51.49 | 51.52 | 51.48 | 51.49 | 50.88 | -0.05% | 15,192 |
| Dec 11, 2025 | 51.61 | 51.61 | 51.51 | 51.51 | 50.90 | -0.02% | 9,486 |
| Dec 10, 2025 | 51.38 | 51.54 | 51.38 | 51.52 | 50.91 | 0.25% | 12,533 |
| Dec 9, 2025 | 51.46 | 51.47 | 51.39 | 51.39 | 50.79 | -0.08% | 49,520 |
| Dec 8, 2025 | 51.48 | 51.48 | 51.41 | 51.44 | 50.83 | -0.07% | 21,109 |
| Dec 5, 2025 | 51.51 | 51.51 | 51.45 | 51.47 | 50.86 | -0.02% | 19,049 |
| Dec 4, 2025 | 51.48 | 51.52 | 51.47 | 51.48 | 50.87 | -0.08% | 23,289 |
| Dec 3, 2025 | 51.50 | 51.54 | 51.49 | 51.52 | 50.91 | 0.12% | 27,007 |
| Dec 2, 2025 | 51.46 | 51.48 | 51.46 | 51.46 | 50.85 | 0.05% | 17,025 |
| Dec 1, 2025 | 51.44 | 51.46 | 51.43 | 51.43 | 50.83 | -0.48% | 19,420 |
| Nov 28, 2025 | 51.78 | 51.78 | 51.68 | 51.68 | 50.88 | -0.02% | 7,252 |
| Nov 26, 2025 | 51.67 | 51.70 | 51.65 | 51.69 | 50.89 | 0.04% | 18,164 |
| Nov 25, 2025 | 51.67 | 51.73 | 51.62 | 51.67 | 50.87 | 0.14% | 22,292 |
| Nov 24, 2025 | 51.69 | 51.69 | 51.57 | 51.60 | 50.80 | 0.06% | 17,494 |
| Nov 21, 2025 | 51.63 | 51.63 | 51.53 | 51.57 | 50.78 | 0.07% | 158,005 |
| Nov 20, 2025 | 51.51 | 51.55 | 51.51 | 51.54 | 50.74 | 0.10% | 21,526 |
| Nov 19, 2025 | 51.49 | 51.52 | 51.45 | 51.49 | 50.69 | 0.02% | 8,175 |
| Nov 18, 2025 | 51.45 | 51.52 | 51.43 | 51.48 | 50.68 | 0.05% | 113,197 |
| Nov 17, 2025 | 51.43 | 51.46 | 51.43 | 51.45 | 50.66 | - | 12,521 |
| Nov 14, 2025 | 51.53 | 51.53 | 51.43 | 51.45 | 50.66 | 0.04% | 11,704 |
| Nov 13, 2025 | 51.49 | 51.49 | 51.43 | 51.43 | 50.64 | -0.17% | 12,488 |
| Nov 12, 2025 | 51.59 | 51.59 | 51.47 | 51.52 | 50.72 | -0.14% | 42,838 |
| Nov 11, 2025 | 51.65 | 51.65 | 51.46 | 51.59 | 50.79 | 0.19% | 10,026 |
| Nov 10, 2025 | 51.51 | 51.51 | 51.44 | 51.49 | 50.70 | -0.02% | 69,702 |
| Nov 7, 2025 | 51.51 | 51.52 | 51.46 | 51.50 | 50.71 | -0.01% | 14,163 |
| Nov 6, 2025 | 51.49 | 51.51 | 51.45 | 51.51 | 50.71 | 0.17% | 24,457 |
| Nov 5, 2025 | 51.48 | 51.48 | 51.40 | 51.42 | 50.63 | -0.10% | 17,302 |
| Nov 4, 2025 | 51.48 | 51.49 | 51.42 | 51.47 | 50.68 | 0.04% | 19,710 |
| Nov 3, 2025 | 51.47 | 51.47 | 51.41 | 51.45 | 50.66 | -0.42% | 12,166 |
| Oct 31, 2025 | 51.69 | 51.69 | 51.61 | 51.67 | 50.67 | -0.01% | 12,531 |
| Oct 30, 2025 | 51.66 | 51.70 | 51.64 | 51.67 | 50.68 | -0.08% | 16,982 |
| Oct 29, 2025 | 51.83 | 51.83 | 51.65 | 51.71 | 50.72 | -0.22% | 24,624 |
| Oct 28, 2025 | 51.75 | 51.83 | 51.75 | 51.83 | 50.83 | 0.01% | 15,341 |
| Oct 27, 2025 | 51.78 | 51.83 | 51.76 | 51.82 | 50.82 | 0.02% | 9,404 |
| Oct 24, 2025 | 51.81 | 51.82 | 51.76 | 51.81 | 50.81 | 0.15% | 27,067 |
| Oct 23, 2025 | 51.72 | 51.79 | 51.72 | 51.73 | 50.74 | -0.09% | 13,503 |
| Oct 22, 2025 | 51.80 | 51.80 | 51.74 | 51.78 | 50.78 | -0.01% | 7,944 |
| Oct 21, 2025 | 51.83 | 51.83 | 51.75 | 51.78 | 50.78 | -0.04% | 45,184 |
| Oct 20, 2025 | 51.80 | 51.80 | 51.74 | 51.80 | 50.80 | 0.10% | 7,969 |
| Oct 17, 2025 | 51.71 | 51.75 | 51.71 | 51.75 | 50.76 | -0.06% | 10,624 |
| Oct 16, 2025 | 51.71 | 51.78 | 51.68 | 51.78 | 50.79 | 0.14% | 10,226 |
| Oct 15, 2025 | 51.72 | 51.74 | 51.63 | 51.71 | 50.72 | 0.02% | 20,872 |
| Oct 14, 2025 | 51.68 | 51.71 | 51.61 | 51.70 | 50.71 | 0.13% | 16,719 |
| Oct 13, 2025 | 51.64 | 51.69 | 51.56 | 51.63 | 50.64 | 0.12% | 6,311 |
| Oct 10, 2025 | 51.61 | 51.61 | 51.53 | 51.57 | 50.58 | 0.10% | 39,713 |