BondBloxx BB Rated USD Hi... (XBB)
AMEX: XBB
· Real-Time Price · USD
41.38
0.08 (0.18%)
At close: Sep 29, 2025, 3:48 PM
41.48
0.24%
After-hours: Sep 29, 2025, 07:57 PM EDT
XBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.39 | 41.39 | 41.33 | 41.37 | 41.37 | 0.15% | 4,328 |
| Sep 26, 2025 | 41.22 | 41.38 | 41.22 | 41.31 | 41.31 | 0.15% | 4,300 |
| Sep 25, 2025 | 41.25 | 41.29 | 41.22 | 41.25 | 41.25 | -0.22% | 4,301 |
| Sep 24, 2025 | 41.36 | 41.36 | 41.34 | 41.34 | 41.34 | -0.14% | 1,200 |
| Sep 23, 2025 | 41.40 | 41.44 | 41.37 | 41.40 | 41.40 | -0.17% | 4,000 |
| Sep 22, 2025 | 41.40 | 41.47 | 41.06 | 41.47 | 41.47 | 0.22% | 1,015,029 |
| Sep 19, 2025 | 41.36 | 41.41 | 41.36 | 41.38 | 41.38 | -0.07% | 3,400 |
| Sep 18, 2025 | 41.37 | 41.41 | 41.35 | 41.41 | 41.41 | 0.17% | 1,800 |
| Sep 17, 2025 | 41.38 | 41.49 | 41.33 | 41.34 | 41.34 | -0.14% | 5,200 |
| Sep 16, 2025 | 41.41 | 41.41 | 41.39 | 41.40 | 41.40 | 0.05% | 1,700 |
| Sep 15, 2025 | 41.38 | 41.41 | 41.36 | 41.38 | 41.38 | 0.17% | 1,328 |
| Sep 12, 2025 | 41.33 | 41.36 | 41.27 | 41.31 | 41.31 | -0.07% | 5,013 |
| Sep 11, 2025 | 41.29 | 41.35 | 41.29 | 41.34 | 41.34 | 0.32% | 5,400 |
| Sep 10, 2025 | 41.19 | 41.23 | 41.19 | 41.21 | 41.21 | 0.17% | 5,500 |
| Sep 9, 2025 | 41.18 | 41.18 | 41.14 | 41.14 | 41.14 | -0.10% | 12,922 |
| Sep 8, 2025 | 41.22 | 41.22 | 41.17 | 41.18 | 41.18 | 0.07% | 7,742 |
| Sep 5, 2025 | 41.23 | 41.25 | 41.15 | 41.15 | 41.15 | 0.19% | 3,500 |
| Sep 4, 2025 | 41.02 | 41.10 | 41.02 | 41.07 | 41.07 | 0.10% | 1,310 |
| Sep 3, 2025 | 40.97 | 41.03 | 40.97 | 41.03 | 41.03 | 0.32% | 1,120 |
| Sep 2, 2025 | 40.84 | 40.90 | 40.82 | 40.90 | 40.90 | -0.66% | 5,200 |