Skip to main content
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.72
+0.15 (0.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.6349.7349.6349.7249.720.30%2,209
Apr 27, 202649.7049.7249.5749.5749.570.29%5,542
Apr 24, 202649.4849.5349.3949.4249.42-0.24%5,232
Apr 23, 202648.8549.5548.8549.5449.540.20%12,749
Apr 22, 202649.3149.4549.2749.4449.440.55%14,735
Apr 21, 202649.1949.1949.1749.1749.170.13%434
Apr 20, 202649.1049.1148.8849.1149.11-0.05%13,273
Apr 17, 202649.0849.1849.0149.1349.130.24%3,092
Apr 16, 202649.0749.0749.0149.0149.01-0.17%4,004
Apr 15, 202649.1349.1549.1049.1049.10-0.05%10,377
Apr 14, 202649.1449.1649.0949.1249.12-0.16%7,358
Apr 13, 202649.1949.2049.1349.2049.200.14%1,000
Apr 10, 202649.1349.1349.1349.1349.130.04%95
Apr 9, 202649.1349.1349.1149.1149.11-0.02%1,917
Apr 8, 202649.0749.1249.0749.1249.120.01%1,961
Apr 7, 202649.0749.1749.0749.1249.120.15%10,094
Apr 6, 202648.9949.0448.9949.0449.040.06%450
Apr 2, 202648.8249.0548.8249.0149.010.51%13,105
Apr 1, 202648.7648.7648.7648.7648.76-0.49%135
Mar 31, 202649.0149.0248.6949.0048.73-23,920
Mar 30, 202649.0449.1049.0049.0048.73-0.13%1,602
Mar 27, 202649.0949.1448.8149.0748.80-0.14%8,703
Mar 26, 202649.1249.1449.0749.1448.870.04%1,222
Mar 25, 202648.9649.1248.8849.1248.850.42%2,378
Mar 24, 202648.9148.9148.9148.9148.64-156
Mar 23, 202648.7548.9148.7548.9148.640.31%6,579
Mar 20, 202648.7148.7648.7148.7648.490.02%659
Mar 19, 202648.7548.7548.7548.7548.480.14%179
Mar 18, 202648.6748.7248.6748.6848.41-0.07%1,366
Mar 17, 202648.7548.8348.7248.7248.45-0.16%2,273
Mar 16, 202648.7048.8948.7048.8048.530.18%3,944
Mar 13, 202648.7848.8448.7148.7148.44-0.02%21,597
Mar 12, 202648.7848.7848.6748.7248.45-0.11%4,492
Mar 11, 202648.6348.7748.4248.7748.500.23%2,056
Mar 10, 202648.7948.8748.6648.6648.39-0.25%1,470
Mar 9, 202648.7448.8348.7448.7848.51-0.10%2,785
Mar 6, 202648.8448.9248.7848.8348.560.01%11,315
Mar 5, 202648.8848.8848.7948.8248.55-0.03%5,364
Mar 4, 202648.7248.8448.7248.8448.570.15%3,234
Mar 3, 202648.9048.9248.7648.7648.49-0.20%6,515
Mar 2, 202648.9549.2948.7348.8648.59-0.70%16,184
Feb 27, 202649.2349.2349.2049.2148.70-0.24%1,693
Feb 26, 202649.3749.3749.3049.3348.82-0.15%1,533
Feb 25, 202649.3949.4249.3649.4048.89-0.28%4,050
Feb 24, 202649.4549.5449.4549.5449.03-0.01%5,670
Feb 23, 202649.6049.6349.5449.5549.03-0.18%4,390
Feb 20, 202649.6349.6649.6049.6449.12-0.02%1,880
Feb 19, 202649.7049.7049.6349.6549.13-0.16%8,524
Feb 18, 202649.7449.7749.7049.7349.21-0.01%15,158
Feb 17, 202649.7649.7649.6849.7349.220.02%8,857
Feb 13, 202649.7249.7449.7049.7249.210.04%6,129
Feb 12, 202649.7549.7649.7049.7049.19-0.23%1,367
Feb 11, 202649.8249.8549.7549.8249.30-0.05%31,297
Feb 10, 202649.8649.8649.8449.8449.330.08%1,540
Feb 9, 202649.8349.8449.8049.8049.290.15%18,827
Feb 6, 202649.8149.8149.7149.7349.21-0.09%1,936
Feb 5, 202649.8049.8149.7649.7749.26-0.17%6,930
Feb 4, 202649.8749.8749.8349.8649.340.03%3,029
Feb 3, 202649.8749.8749.8449.8449.330.04%3,155
Feb 2, 202649.8549.8549.8049.8249.31-0.38%4,678
Jan 30, 202650.0950.0950.0150.0149.23-0.06%1,366
Jan 29, 202650.0650.0649.9750.0449.260.09%11,048
Jan 28, 202649.9650.0149.9650.0049.210.05%2,681
Jan 27, 202649.9449.9749.9449.9749.19-0.01%1,175
Jan 26, 202649.9650.0049.9649.9849.190.06%1,505
Jan 23, 202649.9649.9649.9349.9549.16-0.02%3,292
Jan 22, 202649.9849.9849.9249.9649.17-0.03%5,056
Jan 21, 202649.9150.0049.9149.9749.190.12%2,402
Jan 20, 202649.9149.9449.8849.9149.130.05%5,837
Jan 16, 202649.7849.8949.7849.8949.100.29%6,975
Jan 15, 202649.7349.7749.7149.7448.960.06%8,938
Jan 14, 202649.8849.8949.6449.7148.930.02%16,392
Jan 13, 202649.9049.9049.6849.7048.92-0.12%13,290
Jan 12, 202649.8549.8749.7049.7648.980.06%9,493
Jan 9, 202649.8049.8049.7249.7348.95-0.03%9,230
Jan 8, 202649.7249.7549.7249.7548.970.02%524
Jan 7, 202649.7549.7549.7449.7448.960.02%5,118
Jan 6, 202649.7549.7549.6949.7348.950.05%4,889
Jan 5, 202649.6749.7149.6549.7048.920.11%7,310
Jan 2, 202649.6349.6549.6349.6548.870.09%695
Dec 31, 202549.6249.6249.6049.6048.82-0.03%827
Dec 30, 202549.6049.6349.5849.6248.840.05%4,655
Dec 29, 202549.5849.6149.5349.5948.810.03%3,205
Dec 26, 202549.6049.6049.5749.5848.800.01%4,087
Dec 24, 202549.5749.5749.5749.5748.79-0.03%426
Dec 23, 202549.5649.6049.5649.5948.810.10%1,502
Dec 22, 202549.5449.5549.5349.5448.760.07%7,717
Dec 19, 202549.4849.5049.4849.5048.72-0.59%918
Dec 18, 202549.8049.8049.7749.7948.740.15%696
Dec 17, 202549.7449.7449.7249.7248.67-0.03%551
Dec 16, 202549.7049.7449.7049.7448.680.05%1,967
Dec 15, 202549.7049.7449.7049.7148.66-3,441
Dec 12, 202549.6949.7149.6949.7148.660.06%526
Dec 11, 202549.7049.7049.6549.6848.63-0.07%6,891
Dec 10, 202549.7149.7249.7149.7248.66-627
Dec 9, 202549.7549.7549.6949.7248.660.05%479
Dec 8, 202549.6749.7249.6649.6948.640.16%4,552
Dec 5, 202549.6649.6649.6049.6148.56-0.04%3,473
Dec 4, 202549.7249.7249.5449.6348.580.02%23,499
Dec 3, 202549.6349.6549.5349.6248.57-0.12%3,407