BondBloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)
NYSEARCA: BBBS · Real-Time Price · USD
51.08
+0.03 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.03 | 51.11 | 51.03 | 51.08 | 51.08 | 0.07% | 5,912 |
| Jun 25, 2026 | 51.01 | 51.06 | 51.01 | 51.05 | 51.05 | 0.08% | 12,497 |
| Jun 24, 2026 | 50.93 | 51.02 | 50.93 | 51.01 | 51.01 | 0.15% | 7,930 |
| Jun 23, 2026 | 50.86 | 50.96 | 50.86 | 50.93 | 50.93 | 0.09% | 16,155 |
| Jun 22, 2026 | 50.83 | 50.90 | 50.83 | 50.89 | 50.89 | -0.10% | 24,152 |
| Jun 18, 2026 | 50.95 | 50.97 | 50.93 | 50.94 | 50.94 | 0.17% | 9,069 |
| Jun 17, 2026 | 51.05 | 51.05 | 50.85 | 50.85 | 50.85 | -0.35% | 23,943 |
| Jun 16, 2026 | 51.07 | 51.07 | 50.99 | 51.03 | 51.03 | 0.04% | 23,767 |
| Jun 15, 2026 | 51.01 | 51.05 | 51.00 | 51.01 | 51.01 | 0.07% | 13,723 |
| Jun 12, 2026 | 50.98 | 50.99 | 50.94 | 50.98 | 50.98 | -0.01% | 29,138 |
| Jun 11, 2026 | 50.82 | 50.99 | 50.82 | 50.98 | 50.98 | 0.29% | 11,288 |
| Jun 10, 2026 | 50.81 | 50.90 | 50.81 | 50.84 | 50.84 | -0.02% | 24,794 |
| Jun 9, 2026 | 50.79 | 50.86 | 50.79 | 50.85 | 50.85 | 0.08% | 19,074 |
| Jun 8, 2026 | 50.80 | 50.86 | 50.78 | 50.80 | 50.80 | 0.02% | 17,589 |
| Jun 5, 2026 | 50.79 | 50.84 | 50.79 | 50.79 | 50.79 | -0.27% | 55,781 |
| Jun 4, 2026 | 50.91 | 50.96 | 50.91 | 50.93 | 50.93 | 0.02% | 22,950 |
| Jun 3, 2026 | 50.88 | 50.92 | 50.88 | 50.92 | 50.92 | - | 49,603 |
| Jun 2, 2026 | 50.90 | 50.96 | 50.90 | 50.92 | 50.92 | -0.03% | 9,873 |
| Jun 1, 2026 | 50.89 | 50.94 | 50.87 | 50.94 | 50.93 | -0.03% | 11,385 |
| May 29, 2026 | 51.12 | 51.18 | 51.12 | 51.15 | 50.95 | 0.07% | 8,860 |
| May 28, 2026 | 51.02 | 51.12 | 51.02 | 51.11 | 50.92 | 0.10% | 11,474 |
| May 27, 2026 | 51.03 | 51.09 | 51.03 | 51.06 | 50.87 | 0.07% | 39,592 |
| May 26, 2026 | 51.05 | 51.05 | 50.98 | 51.03 | 50.83 | 0.17% | 19,469 |
| May 22, 2026 | 50.92 | 50.99 | 50.91 | 50.94 | 50.75 | 0.02% | 21,458 |
| May 21, 2026 | 50.90 | 50.96 | 50.86 | 50.93 | 50.74 | -0.01% | 22,351 |
| May 20, 2026 | 50.87 | 50.96 | 50.82 | 50.94 | 50.74 | 0.25% | 359,561 |
| May 19, 2026 | 50.82 | 50.85 | 50.77 | 50.81 | 50.62 | -0.12% | 19,403 |
| May 18, 2026 | 50.95 | 50.95 | 50.87 | 50.87 | 50.68 | -0.05% | 23,772 |
| May 15, 2026 | 50.89 | 50.92 | 50.89 | 50.90 | 50.70 | -0.17% | 89,598 |
| May 14, 2026 | 51.01 | 51.07 | 50.98 | 50.98 | 50.79 | -0.06% | 95,220 |
| May 13, 2026 | 51.00 | 51.02 | 50.96 | 51.02 | 50.82 | 0.06% | 38,048 |
| May 12, 2026 | 51.00 | 51.01 | 50.97 | 50.99 | 50.79 | -0.14% | 24,687 |
| May 11, 2026 | 51.10 | 51.10 | 51.05 | 51.06 | 50.86 | -0.09% | 304,657 |
| May 8, 2026 | 51.12 | 51.14 | 51.08 | 51.10 | 50.91 | 0.11% | 33,352 |
| May 7, 2026 | 51.11 | 51.14 | 51.02 | 51.05 | 50.85 | -0.08% | 39,564 |
| May 6, 2026 | 51.05 | 51.11 | 51.05 | 51.09 | 50.89 | 0.16% | 24,100 |
| May 5, 2026 | 50.94 | 51.02 | 50.94 | 51.01 | 50.81 | 0.05% | 34,773 |
| May 4, 2026 | 50.98 | 50.98 | 50.90 | 50.98 | 50.79 | -0.05% | 6,213 |
| May 1, 2026 | 51.02 | 51.08 | 51.01 | 51.01 | 50.81 | 0.02% | 21,680 |
| Apr 30, 2026 | 51.19 | 51.19 | 51.15 | 51.18 | 50.80 | 0.14% | 6,499 |
| Apr 29, 2026 | 51.16 | 51.16 | 51.10 | 51.11 | 50.73 | -0.22% | 7,733 |
| Apr 28, 2026 | 51.25 | 51.25 | 51.19 | 51.22 | 50.84 | -0.05% | 28,934 |
| Apr 27, 2026 | 51.32 | 51.32 | 51.23 | 51.25 | 50.87 | -0.08% | 7,173 |
| Apr 24, 2026 | 51.28 | 51.30 | 51.28 | 51.29 | 50.91 | 0.10% | 6,497 |
| Apr 23, 2026 | 51.23 | 51.29 | 51.21 | 51.24 | 50.86 | -0.08% | 10,642 |
| Apr 22, 2026 | 51.24 | 51.33 | 51.24 | 51.28 | 50.90 | 0.01% | 24,400 |
| Apr 21, 2026 | 51.31 | 51.31 | 51.25 | 51.27 | 50.89 | -0.14% | 51,161 |
| Apr 20, 2026 | 51.26 | 51.35 | 51.26 | 51.34 | 50.96 | 0.04% | 13,055 |
| Apr 17, 2026 | 51.38 | 51.39 | 51.32 | 51.32 | 50.94 | 0.17% | 37,757 |
| Apr 16, 2026 | 51.23 | 51.26 | 51.22 | 51.24 | 50.86 | -0.01% | 26,477 |
| Apr 15, 2026 | 51.26 | 51.26 | 51.21 | 51.24 | 50.86 | -0.08% | 25,119 |
| Apr 14, 2026 | 51.13 | 51.29 | 51.13 | 51.28 | 50.90 | 0.18% | 65,616 |
| Apr 13, 2026 | 51.14 | 51.19 | 51.12 | 51.19 | 50.81 | 0.13% | 14,975 |
| Apr 10, 2026 | 51.19 | 51.20 | 51.12 | 51.13 | 50.75 | -0.08% | 24,245 |
| Apr 9, 2026 | 51.12 | 51.21 | 51.09 | 51.17 | 50.79 | 0.10% | 13,647 |
| Apr 8, 2026 | 51.26 | 51.26 | 51.11 | 51.12 | 50.74 | 0.15% | 21,303 |
| Apr 7, 2026 | 50.95 | 51.05 | 50.90 | 51.04 | 50.67 | 0.11% | 18,862 |
| Apr 6, 2026 | 50.95 | 51.03 | 50.95 | 50.99 | 50.61 | -0.13% | 26,490 |
| Apr 2, 2026 | 50.93 | 51.07 | 50.93 | 51.05 | 50.68 | 0.13% | 41,924 |
| Apr 1, 2026 | 50.91 | 51.00 | 50.91 | 50.99 | 50.61 | 0.06% | 19,957 |
| Mar 31, 2026 | 51.09 | 51.15 | 51.06 | 51.15 | 50.58 | 0.30% | 30,142 |
| Mar 30, 2026 | 51.05 | 51.05 | 50.98 | 50.99 | 50.43 | 0.23% | 20,653 |
| Mar 27, 2026 | 50.85 | 50.90 | 50.85 | 50.88 | 50.31 | 0.04% | 16,247 |
| Mar 26, 2026 | 51.01 | 51.01 | 50.86 | 50.86 | 50.29 | -0.32% | 54,888 |
| Mar 25, 2026 | 51.00 | 51.06 | 51.00 | 51.02 | 50.46 | 0.13% | 18,684 |
| Mar 24, 2026 | 50.87 | 51.00 | 50.87 | 50.95 | 50.39 | -0.22% | 20,553 |
| Mar 23, 2026 | 51.01 | 51.09 | 50.96 | 51.07 | 50.50 | 0.27% | 20,224 |
| Mar 20, 2026 | 50.95 | 51.03 | 50.91 | 50.93 | 50.36 | -0.41% | 50,122 |
| Mar 19, 2026 | 50.86 | 51.14 | 50.86 | 51.14 | 50.57 | 0.17% | 30,470 |
| Mar 18, 2026 | 51.16 | 51.18 | 51.05 | 51.05 | 50.49 | -0.25% | 8,156 |
| Mar 17, 2026 | 51.14 | 51.20 | 51.14 | 51.18 | 50.62 | 0.17% | 15,897 |
| Mar 16, 2026 | 51.17 | 51.17 | 51.08 | 51.10 | 50.53 | 0.12% | 23,192 |
| Mar 13, 2026 | 51.19 | 51.19 | 51.02 | 51.04 | 50.47 | -0.09% | 17,128 |
| Mar 12, 2026 | 51.17 | 51.21 | 51.07 | 51.08 | 50.52 | -0.36% | 34,217 |
| Mar 11, 2026 | 51.40 | 51.40 | 51.24 | 51.27 | 50.70 | -0.26% | 19,041 |
| Mar 10, 2026 | 51.45 | 51.47 | 51.39 | 51.40 | 50.83 | -0.08% | 19,216 |
| Mar 9, 2026 | 51.30 | 51.44 | 51.30 | 51.44 | 50.87 | 0.09% | 52,596 |
| Mar 6, 2026 | 51.26 | 51.44 | 51.26 | 51.39 | 50.83 | -0.07% | 15,427 |
| Mar 5, 2026 | 51.38 | 51.43 | 51.37 | 51.43 | 50.86 | -0.10% | 40,853 |
| Mar 4, 2026 | 51.46 | 51.52 | 51.46 | 51.48 | 50.91 | 0.01% | 12,081 |
| Mar 3, 2026 | 51.34 | 51.50 | 51.34 | 51.48 | 50.91 | -0.06% | 24,256 |
| Mar 2, 2026 | 51.51 | 51.53 | 51.46 | 51.51 | 50.94 | -0.19% | 118,828 |
| Feb 27, 2026 | 51.78 | 51.81 | 51.78 | 51.78 | 51.03 | 0.05% | 24,660 |
| Feb 26, 2026 | 51.73 | 51.75 | 51.72 | 51.75 | 51.01 | 0.07% | 24,549 |
| Feb 25, 2026 | 51.69 | 51.75 | 51.69 | 51.72 | 50.97 | -0.03% | 17,828 |
| Feb 24, 2026 | 51.73 | 51.74 | 51.71 | 51.73 | 50.99 | -0.05% | 20,212 |
| Feb 23, 2026 | 51.76 | 51.76 | 51.72 | 51.76 | 51.01 | 0.09% | 24,216 |
| Feb 20, 2026 | 51.72 | 51.72 | 51.69 | 51.71 | 50.97 | 0.02% | 20,084 |
| Feb 19, 2026 | 51.64 | 51.70 | 51.64 | 51.70 | 50.96 | 0.05% | 17,838 |
| Feb 18, 2026 | 51.72 | 51.72 | 51.67 | 51.68 | 50.93 | -0.02% | 20,308 |
| Feb 17, 2026 | 51.66 | 51.70 | 51.66 | 51.69 | 50.94 | -0.07% | 24,276 |
| Feb 13, 2026 | 51.67 | 51.73 | 51.67 | 51.72 | 50.98 | 0.16% | 23,749 |
| Feb 12, 2026 | 51.56 | 51.64 | 51.56 | 51.64 | 50.90 | 0.12% | 16,082 |
| Feb 11, 2026 | 51.57 | 51.59 | 51.55 | 51.58 | 50.84 | -0.05% | 303,758 |
| Feb 10, 2026 | 51.59 | 51.66 | 51.59 | 51.60 | 50.86 | 0.04% | 45,581 |
| Feb 9, 2026 | 51.60 | 51.60 | 51.55 | 51.58 | 50.84 | 0.09% | 11,006 |
| Feb 6, 2026 | 51.53 | 51.57 | 51.52 | 51.54 | 50.80 | -0.04% | 46,590 |
| Feb 5, 2026 | 51.46 | 51.56 | 51.46 | 51.56 | 50.82 | 0.24% | 55,915 |
| Feb 4, 2026 | 51.43 | 51.45 | 51.41 | 51.43 | 50.70 | 0.02% | 12,115 |
| Feb 3, 2026 | 51.42 | 51.44 | 51.42 | 51.43 | 50.69 | -0.04% | 10,619 |