BondBloxx BBB Rated 1-5 Y... (BBBS)
AMEX: BBBS
· Real-Time Price · USD
51.73
0.04 (0.08%)
At close: Sep 11, 2025, 3:59 PM
51.73
-0.01%
After-hours: Sep 11, 2025, 05:41 PM EDT
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 51.74 | 51.74 | 51.70 | 51.73 | n/a | 0.08% | 28,424 |
| Sep 10, 2025 | 51.71 | 51.71 | 51.66 | 51.69 | 51.69 | 0.12% | 60,100 |
| Sep 9, 2025 | 51.69 | 51.69 | 51.59 | 51.63 | 51.63 | -0.12% | 13,344 |
| Sep 8, 2025 | 51.73 | 51.73 | 51.64 | 51.69 | 51.69 | 0.06% | 63,500 |
| Sep 5, 2025 | 51.73 | 51.73 | 51.64 | 51.66 | 51.66 | 0.14% | 15,700 |
| Sep 4, 2025 | 51.53 | 51.60 | 51.47 | 51.59 | 51.59 | 0.17% | 132,540 |
| Sep 3, 2025 | 51.44 | 51.50 | 51.42 | 51.50 | 51.50 | 0.18% | 33,602 |
| Sep 2, 2025 | 51.43 | 51.43 | 51.33 | 51.41 | 51.41 | -0.45% | 50,747 |
| Aug 29, 2025 | 51.59 | 51.64 | 51.57 | 51.64 | 51.45 | 0.02% | 37,800 |
| Aug 28, 2025 | 51.63 | 51.73 | 51.58 | 51.63 | 51.44 | -0.02% | 55,544 |
| Aug 27, 2025 | 51.59 | 51.73 | 51.55 | 51.64 | 51.45 | 0.04% | 77,249 |
| Aug 26, 2025 | 51.55 | 51.62 | 51.52 | 51.62 | 51.43 | 0.10% | 33,837 |
| Aug 25, 2025 | 51.51 | 51.57 | 51.48 | 51.57 | 51.38 | 0.00% | 54,540 |
| Aug 22, 2025 | 51.45 | 51.58 | 51.42 | 51.57 | 51.38 | 0.31% | 12,600 |
| Aug 21, 2025 | 51.44 | 51.44 | 51.38 | 51.41 | 51.23 | -0.12% | 18,900 |
| Aug 20, 2025 | 51.42 | 51.49 | 51.41 | 51.47 | 51.28 | 0.02% | 11,700 |
| Aug 19, 2025 | 51.45 | 51.48 | 51.39 | 51.46 | 51.27 | 0.04% | 245,402 |
| Aug 18, 2025 | 51.48 | 51.48 | 51.39 | 51.44 | 51.25 | 0.02% | 12,000 |
| Aug 15, 2025 | 51.44 | 51.48 | 51.39 | 51.43 | 51.25 | -0.02% | 17,938 |
| Aug 14, 2025 | 51.42 | 51.45 | 51.41 | 51.44 | 51.26 | -0.12% | 9,734 |