BondBloxx BBB Rated 10+ Y... (BBBL)
AMEX: BBBL
· Real-Time Price · USD
49.77
0.38 (0.76%)
At close: Sep 29, 2025, 3:31 PM
49.69
-0.15%
After-hours: Sep 29, 2025, 04:04 PM EDT
BBBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.70 | 49.78 | 49.69 | 49.69 | 49.77 | 0.61% | 800 |
| Sep 26, 2025 | 49.32 | 49.39 | 49.32 | 49.39 | 49.39 | 0.18% | 500 |
| Sep 25, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.18% | 100 |
| Sep 24, 2025 | 49.46 | 49.46 | 49.39 | 49.39 | 49.39 | -0.50% | 938 |
| Sep 23, 2025 | 49.58 | 49.64 | 49.58 | 49.64 | 49.64 | 0.12% | 328 |
| Sep 22, 2025 | 49.63 | 49.64 | 49.58 | 49.58 | 49.58 | -0.28% | 1,046 |
| Sep 19, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.08% | 200 |
| Sep 18, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.40% | 100 |
| Sep 17, 2025 | 50.02 | 50.02 | 49.96 | 49.96 | 49.96 | -0.26% | 1,029 |
| Sep 16, 2025 | 50.11 | 50.11 | 50.09 | 50.09 | 50.09 | 0.04% | 504 |
| Sep 15, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.36% | 100 |
| Sep 12, 2025 | 49.92 | 49.92 | 49.89 | 49.89 | 49.89 | -0.22% | 115 |
| Sep 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.77% | 100 |
| Sep 10, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.55% | 100 |
| Sep 9, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.28% | 100 |
| Sep 8, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.67% | 100 |
| Sep 5, 2025 | 49.10 | 49.16 | 49.10 | 49.16 | 49.16 | 1.05% | 300 |
| Sep 4, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.93% | 100 |
| Sep 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.98% | 214 |
| Sep 2, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -1.06% | 100 |