BondBloxx BBB Rated 1-5 Y... (BBBS)
AMEX: BBBS
· Real-Time Price · USD
51.47
0.02 (0.03%)
At close: Aug 20, 2025, 3:59 PM
51.47
0.00%
After-hours: Aug 20, 2025, 04:04 PM EDT
BBBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 51.45 | 51.48 | 51.39 | 51.46 | n/a | 0.04% | 245,402 |
| Aug 18, 2025 | 51.48 | 51.48 | 51.39 | 51.44 | 51.44 | 0.02% | 12,000 |
| Aug 15, 2025 | 51.44 | 51.48 | 51.39 | 51.43 | 51.43 | -0.02% | 17,938 |
| Aug 14, 2025 | 51.42 | 51.45 | 51.41 | 51.44 | 51.44 | -0.12% | 9,734 |
| Aug 13, 2025 | 51.51 | 51.51 | 51.46 | 51.50 | 51.50 | 0.16% | 16,916 |
| Aug 12, 2025 | 51.37 | 51.42 | 51.35 | 51.42 | 51.42 | 0.12% | 21,400 |
| Aug 11, 2025 | 51.36 | 51.43 | 51.28 | 51.36 | 51.36 | 0.06% | 149,702 |
| Aug 8, 2025 | 51.42 | 51.42 | 51.32 | 51.33 | 51.33 | -0.08% | 11,700 |
| Aug 7, 2025 | 51.40 | 51.41 | 51.32 | 51.37 | 51.37 | -0.02% | 14,639 |
| Aug 6, 2025 | 51.35 | 51.41 | 51.32 | 51.38 | 51.38 | 0.02% | 14,204 |
| Aug 5, 2025 | 51.35 | 51.38 | 51.32 | 51.37 | 51.37 | -0.06% | 23,200 |
| Aug 4, 2025 | 51.41 | 51.41 | 51.31 | 51.40 | 51.40 | 0.06% | 10,037 |
| Aug 1, 2025 | 51.28 | 51.37 | 51.24 | 51.37 | 51.37 | 0.18% | 5,300 |
| Jul 31, 2025 | 51.33 | 51.33 | 51.25 | 51.28 | 51.08 | -0.02% | 15,400 |
| Jul 30, 2025 | 51.32 | 51.39 | 51.26 | 51.29 | 51.09 | -0.08% | 15,700 |
| Jul 29, 2025 | 51.26 | 51.34 | 51.26 | 51.33 | 51.13 | 0.12% | 11,400 |
| Jul 28, 2025 | 51.26 | 51.29 | 51.23 | 51.27 | 51.06 | -0.04% | 9,200 |
| Jul 25, 2025 | 51.32 | 51.32 | 51.21 | 51.29 | 51.09 | 0.08% | 15,500 |
| Jul 24, 2025 | 51.23 | 51.25 | 51.19 | 51.25 | 51.05 | -0.06% | 11,540 |
| Jul 23, 2025 | 51.31 | 51.31 | 51.26 | 51.28 | 51.08 | -0.10% | 19,505 |