BondBloxx B Rated USD Hig... (XB)
AMEX: XB
· Real-Time Price · USD
39.63
-0.18 (-0.46%)
At close: Oct 01, 2025, 3:18 PM
XB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 39.75 | 39.84 | 39.75 | 39.82 | 39.82 | 0.00% | 734 |
Sep 29, 2025 | 39.82 | 39.84 | 39.79 | 39.82 | 39.82 | 0.15% | 1,000 |
Sep 26, 2025 | 39.73 | 39.76 | 39.73 | 39.76 | 39.76 | 0.13% | 635 |
Sep 25, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.25% | 300 |
Sep 24, 2025 | 39.88 | 39.88 | 39.77 | 39.81 | 39.81 | -0.10% | 1,900 |
Sep 23, 2025 | 39.90 | 39.92 | 39.85 | 39.85 | 39.85 | -0.03% | 1,900 |
Sep 22, 2025 | 39.85 | 39.86 | 39.73 | 39.86 | 39.86 | 0.10% | 3,114 |
Sep 19, 2025 | 39.85 | 39.86 | 39.74 | 39.82 | 39.82 | -0.03% | 1,100 |
Sep 18, 2025 | 39.76 | 39.83 | 39.71 | 39.83 | 39.83 | 0.25% | 2,633 |
Sep 17, 2025 | 39.74 | 39.74 | 39.60 | 39.73 | 39.73 | -0.13% | 4,744 |
Sep 16, 2025 | 39.76 | 39.78 | 39.75 | 39.78 | 39.78 | 0.05% | 1,628 |
Sep 15, 2025 | 39.74 | 39.76 | 39.74 | 39.76 | 39.76 | 0.23% | 608 |
Sep 12, 2025 | 39.65 | 39.67 | 39.65 | 39.67 | 39.67 | 0.00% | 314 |
Sep 11, 2025 | 39.67 | 39.67 | 39.59 | 39.67 | 39.67 | 0.15% | 725 |
Sep 10, 2025 | 39.65 | 39.65 | 39.56 | 39.61 | 39.61 | 0.10% | 3,000 |
Sep 9, 2025 | 39.63 | 39.63 | 39.55 | 39.57 | 39.57 | -0.20% | 12,500 |
Sep 8, 2025 | 39.66 | 39.66 | 39.64 | 39.65 | 39.65 | 0.03% | 1,900 |
Sep 5, 2025 | 39.61 | 39.68 | 39.61 | 39.64 | 39.64 | 0.28% | 3,200 |
Sep 4, 2025 | 39.52 | 39.60 | 39.47 | 39.53 | 39.53 | 0.20% | 1,400 |
Sep 3, 2025 | 39.44 | 39.45 | 39.41 | 39.45 | 39.45 | 0.25% | 2,141 |
Page 1 of 42