BondBloxx BBB Rated 5-10 ... (BBBI)
AMEX: BBBI
· Real-Time Price · USD
51.78
-0.06 (-0.13%)
At close: Aug 25, 2025, 2:23 PM
BBBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.60% | 100 |
| Aug 21, 2025 | 51.51 | 51.54 | 51.51 | 51.54 | 51.54 | -0.29% | 633 |
| Aug 20, 2025 | 51.65 | 51.69 | 51.65 | 51.69 | 51.69 | 0.06% | 10,317 |
| Aug 19, 2025 | 51.68 | 51.68 | 51.66 | 51.66 | 51.66 | 0.16% | 400 |
| Aug 18, 2025 | 51.61 | 51.61 | 51.58 | 51.58 | 51.58 | -0.14% | 326 |
| Aug 15, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.02% | 200 |
| Aug 14, 2025 | 51.69 | 51.69 | 51.66 | 51.66 | 51.66 | -0.25% | 1,000 |
| Aug 13, 2025 | 51.83 | 51.83 | 51.77 | 51.79 | 51.79 | 0.39% | 800 |
| Aug 12, 2025 | 51.54 | 51.59 | 51.53 | 51.59 | 51.59 | 0.10% | 346 |
| Aug 11, 2025 | 51.48 | 51.62 | 51.48 | 51.54 | 51.54 | 0.06% | 2,509 |
| Aug 8, 2025 | 51.62 | 51.62 | 51.51 | 51.51 | 51.51 | -0.27% | 700 |
| Aug 7, 2025 | 51.68 | 51.68 | 51.65 | 51.65 | 51.65 | -0.06% | 1,838 |
| Aug 6, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.02% | 743 |
| Aug 5, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.02% | 218 |
| Aug 4, 2025 | 51.65 | 51.68 | 51.65 | 51.68 | 51.68 | 0.08% | 400 |
| Aug 1, 2025 | 51.55 | 51.64 | 51.55 | 51.64 | 51.64 | 0.41% | 4,200 |
| Jul 31, 2025 | 51.50 | 51.50 | 51.43 | 51.43 | 51.21 | 0.02% | 536 |
| Jul 30, 2025 | 51.45 | 51.45 | 51.42 | 51.42 | 51.20 | -0.17% | 602 |
| Jul 29, 2025 | 51.51 | 51.51 | 51.49 | 51.51 | 51.29 | 0.35% | 1,700 |
| Jul 28, 2025 | 51.36 | 51.36 | 51.33 | 51.33 | 51.11 | -0.06% | 700 |