Skip to main content
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.61
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
49.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6649.6649.6249.60--0.06%3,473
Dec 4, 202549.7249.7249.5449.6349.630.02%23,499
Dec 3, 202549.6349.6549.5349.6249.62-0.12%3,407
Dec 2, 202549.7049.7049.6749.6849.68-0.02%1,120
Dec 1, 202549.6749.7049.6749.6949.69-0.40%6,395
Nov 28, 202549.8649.9249.8649.8949.620.06%1,774
Nov 26, 202549.8849.8849.8549.8649.59-0.02%2,439
Nov 25, 202549.9049.9049.8749.8749.600.02%2,164
Nov 24, 202549.8949.8949.8649.8649.590.03%393
Nov 21, 202549.8649.8649.8049.8549.580.12%1,133
Nov 20, 202549.8449.8649.6949.7949.52-0.13%6,008
Nov 19, 202549.8449.8749.8149.8549.580.04%4,189
Nov 18, 202549.8349.8349.8349.8349.56-0.01%380
Nov 17, 202549.8449.8549.8449.8449.570.05%1,383
Nov 14, 202549.8049.8149.8049.8149.540.14%1,181
Nov 13, 202549.7249.7449.7049.7449.48-0.06%4,727
Nov 12, 202549.7749.7849.7649.7749.50-0.01%4,370
Nov 11, 202549.7149.7849.7149.7849.510.02%1,911
Nov 10, 202549.6649.7749.6249.7749.500.12%5,572
Nov 7, 202549.7149.7149.7149.7149.44-0.03%375
Nov 6, 202549.7049.7549.7049.7249.460.02%980
Nov 5, 202549.7449.7449.6849.7149.450.01%1,467
Nov 4, 202549.7349.7349.7049.7149.440.01%2,767
Nov 3, 202549.7149.7349.6749.7049.44-0.52%7,883
Oct 31, 202549.9549.9849.9549.9649.400.04%6,707
Oct 30, 202549.9749.9749.9449.9449.38-0.04%1,046
Oct 29, 202549.9249.9649.9049.9649.400.14%2,923
Oct 28, 202549.9249.9249.8949.8949.330.01%2,511
Oct 27, 202550.0350.0349.8549.8949.330.10%4,965
Oct 24, 202549.8649.8649.8249.8449.28-0.04%2,448
Oct 23, 202549.8449.8949.8349.8649.30-0.02%13,551
Oct 22, 202549.8449.8749.8349.8749.310.07%3,117
Oct 21, 202549.7549.8549.7549.8349.270.46%3,840
Oct 20, 202549.6149.6149.5349.6049.050.02%2,573
Oct 17, 202549.5349.5949.5349.5949.04-0.14%2,276
Oct 16, 202549.7449.8049.6649.6649.11-0.63%8,596
Oct 15, 202550.0250.0249.9849.9849.42-0.12%3,693
Oct 14, 202549.9950.0749.9950.0449.480.09%55,742
Oct 13, 202549.9850.0149.9449.9949.430.32%4,679
Oct 10, 202549.9649.9649.8349.8349.27-0.28%2,524
Oct 9, 202549.9650.0049.9649.9749.410.02%3,108
Oct 8, 202549.9949.9949.9649.9649.400.02%367
Oct 7, 202549.9849.9849.9049.9549.39-0.02%5,013
Oct 6, 202549.9149.9949.9149.9649.400.01%2,436
Oct 3, 202549.9349.9649.9049.9649.400.05%1,987
Oct 2, 202549.9649.9649.9349.9349.370.06%5,729
Oct 1, 202549.9349.9349.7149.9049.34-0.59%9,688
Sep 30, 202550.2250.2250.2050.2049.350.04%1,169
Sep 29, 202550.1950.1950.1850.1849.330.09%1,153
Sep 26, 202550.1350.1650.1350.1349.290.04%3,559
Sep 25, 202550.0850.1450.0850.1149.270.05%1,067
Sep 24, 202550.0850.0850.0850.0849.240.05%313
Sep 23, 202550.1050.1050.0650.0649.22-0.02%320
Sep 22, 202550.0750.0750.0750.0749.230.06%595
Sep 19, 202550.0750.0750.0450.0449.200.04%653
Sep 18, 202550.0150.0549.9950.0249.18-0.01%11,286
Sep 17, 202550.0150.0450.0150.0349.180.04%923
Sep 16, 202550.0250.0350.0050.0149.160.03%2,664
Sep 15, 202550.0150.0249.9649.9949.150.10%28,957
Sep 12, 202549.9749.9749.9449.9449.10-0.05%6,354
Sep 11, 202549.9549.9849.9549.9749.130.05%3,095
Sep 10, 202549.9549.9749.9249.9449.100.04%11,415
Sep 9, 202549.9549.9549.9249.9249.080.04%2,960
Sep 8, 202549.9349.9349.9049.9049.060.12%377
Sep 5, 202549.9149.9149.8349.8449.00-0.17%1,767
Sep 4, 202549.9349.9349.9349.9349.09-0.01%1,261
Sep 3, 202549.9649.9649.9349.9349.090.04%662
Sep 2, 202549.9049.9449.8749.9149.07-0.47%3,655
Aug 29, 202550.1450.1750.1250.1549.030.07%9,592
Aug 28, 202550.1450.1450.1050.1148.990.03%763
Aug 27, 202550.1050.1350.0950.1048.98-0.05%8,439
Aug 26, 202550.1250.1350.1150.1249.00-0.02%52,220
Aug 25, 202550.1150.1350.1050.1349.010.09%6,573
Aug 22, 202550.1050.1050.0450.0948.970.03%1,869
Aug 21, 202550.1150.1150.0750.0748.950.06%2,166
Aug 20, 202550.0450.0750.0450.0448.920.02%3,311
Aug 19, 202550.0650.0650.0150.0348.910.02%6,298
Aug 18, 202550.0250.0550.0250.0248.900.24%2,624
Aug 15, 202549.9349.9349.8749.9048.790.04%363
Aug 14, 202549.9049.9149.8749.8848.770.10%6,085
Aug 13, 202549.8549.8549.8049.8348.720.08%2,628
Aug 12, 202549.8249.8249.7949.7948.680.02%996
Aug 11, 202549.8149.8149.7849.7848.670.08%3,159
Aug 8, 202549.7749.7749.7449.7448.630.07%4,749
Aug 7, 202549.6849.7149.6849.7148.60-0.12%766
Aug 6, 202549.7649.7749.7649.7748.660.05%325
Aug 5, 202549.7549.7949.7349.7448.63-0.04%1,133
Aug 4, 202549.7649.7949.7349.7648.650.25%3,383
Aug 1, 202549.7149.7149.6349.6448.53-0.71%2,452
Jul 31, 202550.0650.0649.9849.9948.590.06%1,692
Jul 30, 202549.9749.9849.9549.9648.560.02%3,719
Jul 29, 202549.9849.9849.9449.9548.550.04%3,426
Jul 28, 202549.9649.9649.9249.9348.530.01%2,699
Jul 25, 202549.9749.9749.9249.9348.520.07%1,541
Jul 24, 202549.8649.9149.8649.8948.49-2,616
Jul 23, 202549.9149.9249.8749.8948.49-0.01%1,253
Jul 22, 202549.8349.9049.8349.9048.490.10%1,185
Jul 21, 202549.8349.8549.8349.8548.450.08%944
Jul 18, 202549.7949.8149.7949.8148.41-0.01%383
Jul 17, 202549.8349.8349.8149.8148.41-0.02%622