iShares BBB-B CLO Active ... (BCLO)
NASDAQ: BCLO
· Real-Time Price · USD
49.95
-0.02 (-0.03%)
At close: Sep 12, 2025, 3:42 PM
49.94
-0.02%
After-hours: Sep 12, 2025, 04:10 PM EDT
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.97 | 49.97 | 49.94 | 49.94 | 49.94 | -0.06% | 6,450 |
| Sep 11, 2025 | 49.94 | 49.98 | 49.94 | 49.97 | 49.97 | 0.06% | 3,100 |
| Sep 10, 2025 | 49.95 | 49.97 | 49.92 | 49.94 | 49.94 | 0.04% | 11,415 |
| Sep 9, 2025 | 49.95 | 49.95 | 49.92 | 49.92 | 49.92 | 0.04% | 3,000 |
| Sep 8, 2025 | 49.93 | 49.93 | 49.90 | 49.90 | 49.90 | 0.12% | 400 |
| Sep 5, 2025 | 49.91 | 49.91 | 49.83 | 49.84 | 49.84 | -0.18% | 1,800 |
| Sep 4, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.00% | 1,300 |
| Sep 3, 2025 | 49.96 | 49.96 | 49.93 | 49.93 | 49.93 | 0.04% | 700 |
| Sep 2, 2025 | 49.90 | 49.94 | 49.87 | 49.91 | 49.91 | -0.48% | 3,700 |
| Aug 29, 2025 | 50.14 | 50.17 | 50.12 | 50.15 | 49.87 | 0.08% | 9,600 |
| Aug 28, 2025 | 50.14 | 50.14 | 50.10 | 50.11 | 49.83 | 0.02% | 800 |
| Aug 27, 2025 | 50.10 | 50.13 | 50.09 | 50.10 | 49.82 | -0.04% | 8,439 |
| Aug 26, 2025 | 50.12 | 50.13 | 50.11 | 50.12 | 49.84 | -0.02% | 52,220 |
| Aug 25, 2025 | 50.11 | 50.13 | 50.10 | 50.13 | 49.85 | 0.08% | 6,600 |
| Aug 22, 2025 | 50.10 | 50.10 | 50.04 | 50.09 | 49.81 | 0.04% | 1,900 |
| Aug 21, 2025 | 50.11 | 50.11 | 50.07 | 50.07 | 49.79 | 0.06% | 2,200 |
| Aug 20, 2025 | 50.04 | 50.07 | 50.04 | 50.04 | 49.76 | 0.02% | 3,311 |
| Aug 19, 2025 | 50.06 | 50.06 | 50.01 | 50.03 | 49.75 | 0.02% | 6,300 |
| Aug 18, 2025 | 50.02 | 50.05 | 50.02 | 50.02 | 49.74 | 0.24% | 2,624 |
| Aug 15, 2025 | 49.93 | 49.93 | 49.87 | 49.90 | 49.62 | 0.04% | 400 |