BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.47
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
51.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.51 | 51.51 | 51.45 | 51.47 | 51.47 | -0.02% | 19,049 |
| Dec 4, 2025 | 51.48 | 51.52 | 51.47 | 51.48 | 51.48 | -0.08% | 23,289 |
| Dec 3, 2025 | 51.50 | 51.54 | 51.49 | 51.52 | 51.52 | 0.12% | 27,007 |
| Dec 2, 2025 | 51.46 | 51.48 | 51.46 | 51.46 | 51.46 | 0.05% | 17,025 |
| Dec 1, 2025 | 51.44 | 51.46 | 51.43 | 51.43 | 51.43 | -0.48% | 19,420 |
| Nov 28, 2025 | 51.78 | 51.78 | 51.68 | 51.68 | 51.49 | -0.02% | 7,252 |
| Nov 26, 2025 | 51.67 | 51.70 | 51.65 | 51.69 | 51.50 | 0.04% | 18,164 |
| Nov 25, 2025 | 51.67 | 51.73 | 51.62 | 51.67 | 51.48 | 0.14% | 22,292 |
| Nov 24, 2025 | 51.69 | 51.69 | 51.57 | 51.60 | 51.41 | 0.06% | 17,494 |
| Nov 21, 2025 | 51.63 | 51.63 | 51.53 | 51.57 | 51.38 | 0.07% | 158,005 |
| Nov 20, 2025 | 51.51 | 51.55 | 51.51 | 51.54 | 51.35 | 0.10% | 21,526 |
| Nov 19, 2025 | 51.49 | 51.52 | 51.45 | 51.49 | 51.30 | 0.02% | 8,175 |
| Nov 18, 2025 | 51.45 | 51.52 | 51.43 | 51.48 | 51.29 | 0.05% | 113,197 |
| Nov 17, 2025 | 51.43 | 51.46 | 51.43 | 51.45 | 51.26 | - | 12,521 |
| Nov 14, 2025 | 51.53 | 51.53 | 51.43 | 51.45 | 51.26 | 0.04% | 11,704 |
| Nov 13, 2025 | 51.49 | 51.49 | 51.43 | 51.43 | 51.24 | -0.17% | 12,488 |
| Nov 12, 2025 | 51.59 | 51.59 | 51.47 | 51.52 | 51.33 | -0.14% | 42,838 |
| Nov 11, 2025 | 51.65 | 51.65 | 51.46 | 51.59 | 51.40 | 0.19% | 10,026 |
| Nov 10, 2025 | 51.51 | 51.51 | 51.44 | 51.49 | 51.30 | -0.02% | 69,702 |
| Nov 7, 2025 | 51.51 | 51.52 | 51.46 | 51.50 | 51.31 | -0.01% | 14,163 |
| Nov 6, 2025 | 51.49 | 51.51 | 51.45 | 51.51 | 51.32 | 0.17% | 24,457 |
| Nov 5, 2025 | 51.48 | 51.48 | 51.40 | 51.42 | 51.23 | -0.10% | 17,302 |
| Nov 4, 2025 | 51.48 | 51.49 | 51.42 | 51.47 | 51.28 | 0.04% | 19,710 |
| Nov 3, 2025 | 51.47 | 51.47 | 51.41 | 51.45 | 51.26 | -0.42% | 12,166 |
| Oct 31, 2025 | 51.69 | 51.69 | 51.61 | 51.67 | 51.28 | -0.01% | 12,531 |
| Oct 30, 2025 | 51.66 | 51.70 | 51.64 | 51.67 | 51.28 | -0.08% | 16,982 |
| Oct 29, 2025 | 51.83 | 51.83 | 51.65 | 51.71 | 51.33 | -0.22% | 24,624 |
| Oct 28, 2025 | 51.75 | 51.83 | 51.75 | 51.83 | 51.44 | 0.01% | 15,341 |
| Oct 27, 2025 | 51.78 | 51.83 | 51.76 | 51.82 | 51.43 | 0.02% | 9,404 |
| Oct 24, 2025 | 51.81 | 51.82 | 51.76 | 51.81 | 51.42 | 0.15% | 27,067 |
| Oct 23, 2025 | 51.72 | 51.79 | 51.72 | 51.73 | 51.34 | -0.09% | 13,503 |
| Oct 22, 2025 | 51.80 | 51.80 | 51.74 | 51.78 | 51.39 | -0.01% | 7,944 |
| Oct 21, 2025 | 51.83 | 51.83 | 51.75 | 51.78 | 51.39 | -0.04% | 45,184 |
| Oct 20, 2025 | 51.80 | 51.80 | 51.74 | 51.80 | 51.41 | 0.10% | 7,969 |
| Oct 17, 2025 | 51.71 | 51.75 | 51.71 | 51.75 | 51.36 | -0.06% | 10,624 |
| Oct 16, 2025 | 51.71 | 51.78 | 51.68 | 51.78 | 51.39 | 0.14% | 10,226 |
| Oct 15, 2025 | 51.72 | 51.74 | 51.63 | 51.71 | 51.32 | 0.02% | 20,872 |
| Oct 14, 2025 | 51.68 | 51.71 | 51.61 | 51.70 | 51.31 | 0.13% | 16,719 |
| Oct 13, 2025 | 51.64 | 51.69 | 51.56 | 51.63 | 51.25 | 0.12% | 6,311 |
| Oct 10, 2025 | 51.61 | 51.61 | 51.53 | 51.57 | 51.18 | 0.10% | 39,713 |
| Oct 9, 2025 | 51.51 | 51.54 | 51.49 | 51.52 | 51.13 | -0.07% | 9,633 |
| Oct 8, 2025 | 51.64 | 51.64 | 51.55 | 51.56 | 51.17 | -0.10% | 11,713 |
| Oct 7, 2025 | 51.59 | 51.61 | 51.55 | 51.61 | 51.22 | 0.09% | 11,613 |
| Oct 6, 2025 | 51.50 | 51.59 | 51.50 | 51.56 | 51.17 | -0.05% | 13,268 |
| Oct 3, 2025 | 51.59 | 51.61 | 51.56 | 51.59 | 51.20 | -0.07% | 17,704 |
| Oct 2, 2025 | 51.62 | 51.62 | 51.56 | 51.62 | 51.23 | 0.01% | 12,585 |
| Oct 1, 2025 | 51.59 | 51.62 | 51.53 | 51.62 | 51.23 | -0.17% | 8,751 |
| Sep 30, 2025 | 51.72 | 51.72 | 51.66 | 51.71 | 51.13 | 0.09% | 39,371 |
| Sep 29, 2025 | 51.68 | 51.68 | 51.65 | 51.66 | 51.09 | 0.06% | 8,980 |
| Sep 26, 2025 | 51.62 | 51.63 | 51.57 | 51.63 | 51.06 | 0.08% | 17,251 |
| Sep 25, 2025 | 51.63 | 51.63 | 51.53 | 51.59 | 51.02 | -0.15% | 11,317 |
| Sep 24, 2025 | 51.73 | 51.73 | 51.65 | 51.67 | 51.09 | -0.12% | 13,008 |
| Sep 23, 2025 | 51.73 | 51.74 | 51.68 | 51.73 | 51.15 | 0.03% | 10,653 |
| Sep 22, 2025 | 51.74 | 51.74 | 51.67 | 51.71 | 51.14 | -0.09% | 15,898 |
| Sep 19, 2025 | 51.76 | 51.78 | 51.69 | 51.76 | 51.18 | 0.07% | 30,335 |
| Sep 18, 2025 | 51.71 | 51.82 | 51.66 | 51.72 | 51.15 | -0.02% | 13,196 |
| Sep 17, 2025 | 51.81 | 51.83 | 51.70 | 51.73 | 51.16 | -0.05% | 12,681 |
| Sep 16, 2025 | 51.76 | 51.78 | 51.74 | 51.76 | 51.18 | -0.01% | 11,074 |
| Sep 15, 2025 | 51.73 | 51.81 | 51.71 | 51.76 | 51.19 | 0.12% | 25,608 |
| Sep 12, 2025 | 51.73 | 51.73 | 51.66 | 51.70 | 51.13 | -0.06% | 26,157 |
| Sep 11, 2025 | 51.74 | 51.74 | 51.70 | 51.73 | 51.16 | 0.08% | 28,424 |
| Sep 10, 2025 | 51.71 | 51.71 | 51.66 | 51.69 | 51.12 | 0.12% | 60,062 |
| Sep 9, 2025 | 51.69 | 51.69 | 51.59 | 51.63 | 51.06 | -0.12% | 13,344 |
| Sep 8, 2025 | 51.73 | 51.73 | 51.64 | 51.69 | 51.12 | 0.07% | 63,456 |
| Sep 5, 2025 | 51.73 | 51.73 | 51.64 | 51.66 | 51.08 | 0.13% | 15,690 |
| Sep 4, 2025 | 51.53 | 51.60 | 51.47 | 51.59 | 51.02 | 0.18% | 132,540 |
| Sep 3, 2025 | 51.44 | 51.50 | 51.42 | 51.50 | 50.92 | 0.17% | 33,602 |
| Sep 2, 2025 | 51.43 | 51.43 | 51.33 | 51.41 | 50.84 | -0.44% | 50,747 |
| Aug 29, 2025 | 51.59 | 51.64 | 51.57 | 51.64 | 50.88 | 0.01% | 37,763 |
| Aug 28, 2025 | 51.63 | 51.73 | 51.58 | 51.63 | 50.87 | -0.01% | 55,544 |
| Aug 27, 2025 | 51.59 | 51.73 | 51.55 | 51.64 | 50.88 | 0.03% | 77,249 |
| Aug 26, 2025 | 51.55 | 51.62 | 51.52 | 51.62 | 50.86 | 0.11% | 33,837 |
| Aug 25, 2025 | 51.51 | 51.57 | 51.48 | 51.57 | 50.81 | -0.01% | 54,540 |
| Aug 22, 2025 | 51.45 | 51.58 | 51.42 | 51.57 | 50.81 | 0.31% | 12,591 |
| Aug 21, 2025 | 51.44 | 51.44 | 51.38 | 51.41 | 50.66 | -0.12% | 18,866 |
| Aug 20, 2025 | 51.42 | 51.49 | 51.41 | 51.47 | 50.72 | 0.03% | 11,670 |
| Aug 19, 2025 | 51.45 | 51.48 | 51.39 | 51.46 | 50.70 | 0.04% | 245,402 |
| Aug 18, 2025 | 51.48 | 51.48 | 51.39 | 51.44 | 50.68 | 0.01% | 11,986 |
| Aug 15, 2025 | 51.44 | 51.48 | 51.39 | 51.43 | 50.68 | -0.02% | 17,938 |
| Aug 14, 2025 | 51.42 | 51.45 | 51.41 | 51.44 | 50.69 | -0.12% | 9,734 |
| Aug 13, 2025 | 51.51 | 51.51 | 51.46 | 51.50 | 50.75 | 0.17% | 16,916 |
| Aug 12, 2025 | 51.37 | 51.42 | 51.35 | 51.42 | 50.66 | 0.11% | 21,396 |
| Aug 11, 2025 | 51.36 | 51.43 | 51.28 | 51.36 | 50.61 | 0.06% | 149,702 |
| Aug 8, 2025 | 51.42 | 51.42 | 51.32 | 51.33 | 50.58 | -0.07% | 11,700 |
| Aug 7, 2025 | 51.40 | 51.41 | 51.32 | 51.37 | 50.61 | -0.03% | 14,639 |
| Aug 6, 2025 | 51.35 | 51.41 | 51.32 | 51.38 | 50.62 | 0.02% | 14,204 |
| Aug 5, 2025 | 51.35 | 51.38 | 51.32 | 51.37 | 50.62 | -0.06% | 23,167 |
| Aug 4, 2025 | 51.41 | 51.41 | 51.31 | 51.40 | 50.65 | 0.06% | 10,037 |
| Aug 1, 2025 | 51.28 | 51.37 | 51.24 | 51.37 | 50.62 | 0.18% | 5,256 |
| Jul 31, 2025 | 51.33 | 51.33 | 51.25 | 51.28 | 50.33 | -0.02% | 15,371 |
| Jul 30, 2025 | 51.32 | 51.39 | 51.26 | 51.29 | 50.34 | -0.09% | 15,699 |
| Jul 29, 2025 | 51.26 | 51.34 | 51.26 | 51.33 | 50.38 | 0.13% | 11,393 |
| Jul 28, 2025 | 51.26 | 51.29 | 51.23 | 51.27 | 50.31 | -0.05% | 9,199 |
| Jul 25, 2025 | 51.32 | 51.32 | 51.21 | 51.29 | 50.34 | 0.08% | 15,476 |
| Jul 24, 2025 | 51.23 | 51.25 | 51.19 | 51.25 | 50.30 | -0.06% | 11,540 |
| Jul 23, 2025 | 51.31 | 51.31 | 51.26 | 51.28 | 50.33 | -0.10% | 19,505 |
| Jul 22, 2025 | 51.33 | 51.33 | 51.27 | 51.33 | 50.38 | 0.06% | 9,480 |
| Jul 21, 2025 | 51.35 | 51.35 | 51.24 | 51.30 | 50.35 | 0.14% | 54,155 |
| Jul 18, 2025 | 51.23 | 51.33 | 51.18 | 51.23 | 50.28 | 0.11% | 59,550 |
| Jul 17, 2025 | 51.17 | 51.17 | 51.11 | 51.17 | 50.22 | 0.06% | 29,091 |