BondBloxx BBB Rated 1-5 Y... (BBBS)
AMEX: BBBS
· Real-Time Price · USD
51.57
-0.05 (-0.09%)
At close: Oct 02, 2025, 10:50 AM
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 51.59 | 51.62 | 51.53 | 51.62 | 51.62 | -0.17% | 8,751 |
| Sep 30, 2025 | 51.72 | 51.72 | 51.66 | 51.71 | 51.52 | 0.10% | 39,400 |
| Sep 29, 2025 | 51.68 | 51.68 | 51.65 | 51.66 | 51.47 | 0.06% | 9,000 |
| Sep 26, 2025 | 51.62 | 51.63 | 51.57 | 51.63 | 51.44 | 0.08% | 17,300 |
| Sep 25, 2025 | 51.63 | 51.63 | 51.53 | 51.59 | 51.40 | -0.15% | 11,317 |
| Sep 24, 2025 | 51.73 | 51.73 | 51.65 | 51.67 | 51.48 | -0.12% | 13,008 |
| Sep 23, 2025 | 51.73 | 51.74 | 51.68 | 51.73 | 51.54 | 0.04% | 10,700 |
| Sep 22, 2025 | 51.74 | 51.74 | 51.67 | 51.71 | 51.52 | -0.10% | 15,900 |
| Sep 19, 2025 | 51.76 | 51.78 | 51.69 | 51.76 | 51.57 | 0.08% | 30,335 |
| Sep 18, 2025 | 51.71 | 51.82 | 51.66 | 51.72 | 51.53 | -0.02% | 13,200 |
| Sep 17, 2025 | 51.81 | 51.83 | 51.70 | 51.73 | 51.54 | -0.06% | 12,700 |
| Sep 16, 2025 | 51.76 | 51.78 | 51.74 | 51.76 | 51.57 | 0.00% | 11,100 |
| Sep 15, 2025 | 51.73 | 51.81 | 51.71 | 51.76 | 51.57 | 0.12% | 25,608 |
| Sep 12, 2025 | 51.73 | 51.73 | 51.66 | 51.70 | 51.51 | -0.06% | 26,200 |
| Sep 11, 2025 | 51.74 | 51.74 | 51.70 | 51.73 | 51.54 | 0.08% | 28,424 |
| Sep 10, 2025 | 51.71 | 51.71 | 51.66 | 51.69 | 51.50 | 0.12% | 60,100 |
| Sep 9, 2025 | 51.69 | 51.69 | 51.59 | 51.63 | 51.44 | -0.12% | 13,344 |
| Sep 8, 2025 | 51.73 | 51.73 | 51.64 | 51.69 | 51.50 | 0.06% | 63,500 |
| Sep 5, 2025 | 51.73 | 51.73 | 51.64 | 51.66 | 51.47 | 0.14% | 15,700 |
| Sep 4, 2025 | 51.53 | 51.60 | 51.47 | 51.59 | 51.40 | 0.17% | 132,540 |
Page 1 of 22