BondBloxx BBB Rated 5-10 ... (BBBI)
AMEX: BBBI
· Real-Time Price · USD
52.14
0.00 (0.00%)
At close: Sep 26, 2025, 9:52 AM
52.16
0.03%
After-hours: Sep 26, 2025, 04:04 PM EDT
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.04% | 100 |
| Sep 25, 2025 | 52.08 | 52.14 | 52.08 | 52.14 | 52.14 | -0.25% | 442 |
| Sep 24, 2025 | 52.29 | 52.31 | 52.27 | 52.27 | 52.27 | -0.29% | 617 |
| Sep 23, 2025 | 52.39 | 52.42 | 52.39 | 52.42 | 52.42 | 0.11% | 500 |
| Sep 22, 2025 | 52.40 | 52.40 | 52.36 | 52.36 | 52.36 | -0.15% | 2,200 |
| Sep 19, 2025 | 52.41 | 52.44 | 52.41 | 52.44 | 52.44 | 0.04% | 929 |
| Sep 18, 2025 | 52.40 | 52.42 | 52.40 | 52.42 | 52.42 | -0.04% | 800 |
| Sep 17, 2025 | 52.56 | 52.56 | 52.44 | 52.44 | 52.44 | -0.27% | 1,200 |
| Sep 16, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.04% | 416 |
| Sep 15, 2025 | 52.55 | 52.56 | 52.55 | 52.56 | 52.56 | 0.27% | 442 |
| Sep 12, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.13% | 145 |
| Sep 11, 2025 | 52.53 | 52.53 | 52.49 | 52.49 | 52.49 | 0.23% | 200 |
| Sep 10, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.29% | 145 |
| Sep 9, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.15% | 200 |
| Sep 8, 2025 | 52.28 | 52.31 | 52.28 | 52.30 | 52.30 | 0.19% | 6,917 |
| Sep 5, 2025 | 52.29 | 52.29 | 52.20 | 52.20 | 52.20 | 0.40% | 2,614 |
| Sep 4, 2025 | 51.94 | 51.99 | 51.94 | 51.99 | 51.99 | 0.54% | 1,400 |
| Sep 3, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.39% | 1,200 |
| Sep 2, 2025 | 51.47 | 51.51 | 51.47 | 51.51 | 51.51 | -0.69% | 738 |
| Aug 29, 2025 | 51.90 | 51.90 | 51.86 | 51.87 | 51.65 | -0.10% | 626 |