Skip to main content
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
48.83
+0.01 (0.01%)
At close: Mar 6, 2026, 4:00 PM EST
48.84
+0.01 (0.03%)
After-hours: Mar 6, 2026, 4:15 PM EST

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.8448.9248.7848.8348.830.01%11,315
Mar 5, 202648.8848.8848.7948.8248.82-0.03%5,364
Mar 4, 202648.7248.8448.7248.8448.840.15%3,234
Mar 3, 202648.9048.9248.7648.7648.76-0.20%6,515
Mar 2, 202648.9549.2948.7348.8648.86-0.70%16,184
Feb 27, 202649.2349.2349.2049.2148.96-0.24%1,693
Feb 26, 202649.3749.3749.3049.3349.08-0.15%1,533
Feb 25, 202649.3949.4249.3649.4049.16-0.28%4,050
Feb 24, 202649.4549.5449.4549.5449.30-0.01%5,670
Feb 23, 202649.6049.6349.5449.5549.30-0.18%4,390
Feb 20, 202649.6349.6649.6049.6449.39-0.02%1,880
Feb 19, 202649.7049.7049.6349.6549.40-0.16%8,524
Feb 18, 202649.7449.7749.7049.7349.48-0.01%15,158
Feb 17, 202649.7649.7649.6849.7349.490.02%8,857
Feb 13, 202649.7249.7449.7049.7249.480.04%6,129
Feb 12, 202649.7549.7649.7049.7049.46-0.23%1,367
Feb 11, 202649.8249.8549.7549.8249.57-0.05%31,297
Feb 10, 202649.8649.8649.8449.8449.600.08%1,540
Feb 9, 202649.8349.8449.8049.8049.560.15%18,827
Feb 6, 202649.8149.8149.7149.7349.48-0.09%1,936
Feb 5, 202649.8049.8149.7649.7749.53-0.17%6,930
Feb 4, 202649.8749.8749.8349.8649.610.03%3,029
Feb 3, 202649.8749.8749.8449.8449.600.04%3,155
Feb 2, 202649.8549.8549.8049.8249.58-0.38%4,678
Jan 30, 202650.0950.0950.0150.0149.50-0.06%1,366
Jan 29, 202650.0650.0649.9750.0449.530.09%11,048
Jan 28, 202649.9650.0149.9650.0049.480.05%2,681
Jan 27, 202649.9449.9749.9449.9749.46-0.01%1,175
Jan 26, 202649.9650.0049.9649.9849.460.06%1,505
Jan 23, 202649.9649.9649.9349.9549.43-0.02%3,292
Jan 22, 202649.9849.9849.9249.9649.44-0.03%5,056
Jan 21, 202649.9150.0049.9149.9749.460.12%2,402
Jan 20, 202649.9149.9449.8849.9149.400.05%5,837
Jan 16, 202649.7849.8949.7849.8949.370.29%6,975
Jan 15, 202649.7349.7749.7149.7449.230.06%8,938
Jan 14, 202649.8849.8949.6449.7149.200.02%16,392
Jan 13, 202649.9049.9049.6849.7049.19-0.12%13,290
Jan 12, 202649.8549.8749.7049.7649.250.06%9,493
Jan 9, 202649.8049.8049.7249.7349.22-0.03%9,230
Jan 8, 202649.7249.7549.7249.7549.230.02%524
Jan 7, 202649.7549.7549.7449.7449.220.02%5,118
Jan 6, 202649.7549.7549.6949.7349.210.05%4,889
Jan 5, 202649.6749.7149.6549.7049.190.11%7,310
Jan 2, 202649.6349.6549.6349.6549.140.09%695
Dec 31, 202549.6249.6249.6049.6049.09-0.03%827
Dec 30, 202549.6049.6349.5849.6249.110.05%4,655
Dec 29, 202549.5849.6149.5349.5949.080.03%3,205
Dec 26, 202549.6049.6049.5749.5849.070.01%4,087
Dec 24, 202549.5749.5749.5749.5749.06-0.03%426
Dec 23, 202549.5649.6049.5649.5949.080.10%1,502
Dec 22, 202549.5449.5549.5349.5449.030.07%7,717
Dec 19, 202549.4849.5049.4849.5048.99-0.59%918
Dec 18, 202549.8049.8049.7749.7949.010.15%696
Dec 17, 202549.7449.7449.7249.7248.94-0.03%551
Dec 16, 202549.7049.7449.7049.7448.950.05%1,967
Dec 15, 202549.7049.7449.7049.7148.93-3,441
Dec 12, 202549.6949.7149.6949.7148.930.06%526
Dec 11, 202549.7049.7049.6549.6848.90-0.07%6,891
Dec 10, 202549.7149.7249.7149.7248.93-627
Dec 9, 202549.7549.7549.6949.7248.930.05%479
Dec 8, 202549.6749.7249.6649.6948.910.16%4,552
Dec 5, 202549.6649.6649.6049.6148.83-0.04%3,473
Dec 4, 202549.7249.7249.5449.6348.850.02%23,499
Dec 3, 202549.6349.6549.5349.6248.84-0.12%3,407
Dec 2, 202549.7049.7049.6749.6848.90-0.02%1,120
Dec 1, 202549.6749.7049.6749.6948.91-0.40%6,395
Nov 28, 202549.8649.9249.8649.8948.840.06%1,774
Nov 26, 202549.8849.8849.8549.8648.81-0.02%2,439
Nov 25, 202549.9049.9049.8749.8748.820.02%2,164
Nov 24, 202549.8949.8949.8649.8648.810.03%393
Nov 21, 202549.8649.8649.8049.8548.800.12%1,133
Nov 20, 202549.8449.8649.6949.7948.74-0.13%6,008
Nov 19, 202549.8449.8749.8149.8548.800.04%4,189
Nov 18, 202549.8349.8349.8349.8348.78-0.01%380
Nov 17, 202549.8449.8549.8449.8448.790.05%1,383
Nov 14, 202549.8049.8149.8049.8148.760.14%1,181
Nov 13, 202549.7249.7449.7049.7448.70-0.06%4,727
Nov 12, 202549.7749.7849.7649.7748.72-0.01%4,370
Nov 11, 202549.7149.7849.7149.7848.730.02%1,911
Nov 10, 202549.6649.7749.6249.7748.720.12%5,572
Nov 7, 202549.7149.7149.7149.7148.66-0.03%375
Nov 6, 202549.7049.7549.7049.7248.680.02%980
Nov 5, 202549.7449.7449.6849.7148.670.01%1,467
Nov 4, 202549.7349.7349.7049.7148.660.01%2,767
Nov 3, 202549.7149.7349.6749.7048.66-0.52%7,883
Oct 31, 202549.9549.9849.9549.9648.620.04%6,707
Oct 30, 202549.9749.9749.9449.9448.61-0.04%1,046
Oct 29, 202549.9249.9649.9049.9648.620.14%2,923
Oct 28, 202549.9249.9249.8949.8948.560.01%2,511
Oct 27, 202550.0350.0349.8549.8948.550.10%4,965
Oct 24, 202549.8649.8649.8249.8448.50-0.04%2,448
Oct 23, 202549.8449.8949.8349.8648.52-0.02%13,551
Oct 22, 202549.8449.8749.8349.8748.530.07%3,117
Oct 21, 202549.7549.8549.7549.8348.500.46%3,840
Oct 20, 202549.6149.6149.5349.6048.270.02%2,573
Oct 17, 202549.5349.5949.5349.5948.26-0.14%2,276
Oct 16, 202549.7449.8049.6649.6648.33-0.63%8,596
Oct 15, 202550.0250.0249.9849.9848.64-0.12%3,693
Oct 14, 202549.9950.0749.9950.0448.700.09%55,742
Oct 13, 202549.9850.0149.9449.9948.650.32%4,679