iShares BBB-B CLO Active ... (BCLO)
NASDAQ: BCLO
· Real-Time Price · USD
50.11
0.04 (0.08%)
At close: Aug 21, 2025, 1:49 PM
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 50.04 | 50.07 | 50.04 | 50.04 | 50.04 | 0.02% | 3,311 |
| Aug 19, 2025 | 50.06 | 50.06 | 50.01 | 50.03 | 50.03 | 0.02% | 6,300 |
| Aug 18, 2025 | 50.02 | 50.05 | 50.02 | 50.02 | 50.02 | 0.24% | 2,624 |
| Aug 15, 2025 | 49.93 | 49.93 | 49.87 | 49.90 | 49.90 | 0.04% | 400 |
| Aug 14, 2025 | 49.90 | 49.91 | 49.87 | 49.88 | 49.88 | 0.10% | 6,100 |
| Aug 13, 2025 | 49.85 | 49.85 | 49.80 | 49.83 | 49.83 | 0.08% | 2,628 |
| Aug 12, 2025 | 49.82 | 49.82 | 49.79 | 49.79 | 49.79 | 0.02% | 1,000 |
| Aug 11, 2025 | 49.81 | 49.81 | 49.78 | 49.78 | 49.78 | 0.08% | 3,200 |
| Aug 8, 2025 | 49.77 | 49.77 | 49.74 | 49.74 | 49.74 | 0.06% | 4,749 |
| Aug 7, 2025 | 49.68 | 49.71 | 49.68 | 49.71 | 49.71 | -0.12% | 800 |
| Aug 6, 2025 | 49.76 | 49.77 | 49.76 | 49.77 | 49.77 | 0.06% | 325 |
| Aug 5, 2025 | 49.75 | 49.79 | 49.73 | 49.74 | 49.74 | -0.04% | 1,133 |
| Aug 4, 2025 | 49.76 | 49.79 | 49.73 | 49.76 | 49.76 | 0.24% | 3,400 |
| Aug 1, 2025 | 49.71 | 49.71 | 49.63 | 49.64 | 49.64 | -0.70% | 2,500 |
| Jul 31, 2025 | 50.06 | 50.06 | 49.98 | 49.99 | 49.69 | 0.06% | 1,700 |
| Jul 30, 2025 | 49.97 | 49.98 | 49.95 | 49.96 | 49.66 | 0.02% | 3,719 |
| Jul 29, 2025 | 49.98 | 49.98 | 49.94 | 49.95 | 49.65 | 0.04% | 3,426 |
| Jul 28, 2025 | 49.96 | 49.96 | 49.92 | 49.93 | 49.63 | 0.00% | 2,700 |
| Jul 25, 2025 | 49.97 | 49.97 | 49.92 | 49.93 | 49.63 | 0.08% | 1,541 |
| Jul 24, 2025 | 49.86 | 49.91 | 49.86 | 49.89 | 49.59 | 0.00% | 2,616 |