BondBloxx BBB Rated 10+ Y... (BBBL)
AMEX: BBBL
· Real-Time Price · USD
48.40
0.00 (0.01%)
At close: Aug 20, 2025, 9:46 AM
48.41
0.02%
After-hours: Aug 20, 2025, 04:04 PM EDT
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | n/a | 0.29% | 100 |
| Aug 18, 2025 | 48.44 | 48.44 | 48.26 | 48.26 | 48.44 | -0.27% | 319 |
| Aug 15, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.19% | 100 |
| Aug 14, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.53% | 100 |
| Aug 13, 2025 | 48.67 | 48.74 | 48.67 | 48.74 | 48.74 | 0.79% | 500 |
| Aug 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.35 | 0.04% | 100 |
| Aug 11, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.25% | 100 |
| Aug 8, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.43% | 100 |
| Aug 7, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.08% | 100 |
| Aug 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.12% | 100 |
| Aug 5, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.19% | 100 |
| Aug 4, 2025 | 48.39 | 48.44 | 48.35 | 48.44 | 48.44 | 0.21% | 600 |
| Aug 1, 2025 | 48.15 | 48.34 | 48.15 | 48.34 | 48.34 | 0.50% | 126 |
| Jul 31, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.88 | 0.06% | 100 |
| Jul 30, 2025 | 48.08 | 48.08 | 48.07 | 48.07 | 47.85 | -0.46% | 325 |
| Jul 29, 2025 | 48.25 | 48.29 | 48.25 | 48.29 | 48.06 | 1.05% | 700 |
| Jul 28, 2025 | 47.88 | 47.88 | 47.79 | 47.79 | 47.57 | -0.44% | 203 |
| Jul 25, 2025 | 48.02 | 48.02 | 48.00 | 48.00 | 47.77 | 0.50% | 425 |
| Jul 24, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.54 | -0.02% | 100 |
| Jul 23, 2025 | 47.78 | 47.78 | 47.77 | 47.77 | 47.55 | -0.25% | 930 |