Bondbloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:00AM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 49.08 | 49.18 | 48.96 | 49.18 | 49.18 | 1,700 |
| 04 June 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 300 |
| 03 June 2024 | 48.41 | 48.68 | 48.41 | 48.66 | 48.66 | 11,100 |
| 03 June 2024 | 0.238 Dividend | |||||
| 31 May 2024 | 48.42 | 48.45 | 48.42 | 48.45 | 48.22 | 500 |
| 30 May 2024 | 48.08 | 48.10 | 48.08 | 48.10 | 47.86 | 400 |
| 29 May 2024 | 47.82 | 47.82 | 47.68 | 47.71 | 47.48 | 3,200 |
| 28 May 2024 | 48.54 | 48.54 | 48.03 | 48.05 | 47.81 | 1,900 |
| 24 May 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.27 | 100 |
| 23 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.10 | 100 |
| 22 May 2024 | 48.65 | 48.68 | 48.63 | 48.63 | 48.39 | 600 |
| 21 May 2024 | 48.74 | 48.74 | 48.72 | 48.72 | 48.48 | 100 |
| 20 May 2024 | 48.56 | 48.61 | 48.55 | 48.57 | 48.33 | 2,900 |
| 17 May 2024 | 48.66 | 48.66 | 48.65 | 48.65 | 48.41 | 500 |
| 16 May 2024 | 48.90 | 48.90 | 48.78 | 48.78 | 48.54 | 500 |
| 15 May 2024 | 48.82 | 48.92 | 48.82 | 48.85 | 48.62 | 1,000 |
| 14 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.02 | 100 |
| 13 May 2024 | 48.23 | 48.23 | 48.06 | 48.06 | 47.83 | 400 |
| 10 May 2024 | 48.17 | 48.17 | 48.05 | 48.05 | 47.81 | 2,000 |
| 09 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.01 | 100 |
| 08 May 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 47.91 | 100 |
| 07 May 2024 | 48.47 | 48.54 | 48.34 | 48.34 | 48.10 | 600 |
| 06 May 2024 | 48.12 | 48.25 | 48.11 | 48.25 | 48.01 | 4,000 |
| 03 May 2024 | 48.12 | 48.15 | 47.99 | 48.05 | 47.81 | 7,000 |
| 02 May 2024 | 47.25 | 47.60 | 47.18 | 47.60 | 47.37 | 1,900 |
| 01 May 2024 | 47.21 | 47.29 | 47.16 | 47.29 | 47.06 | 7,100 |
| 01 May 2024 | 0.225 Dividend | |||||
| 30 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.75 | - |
| 29 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.14 | 100 |
| 26 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 46.87 | 100 |
| 25 Apr 2024 | 46.92 | 47.02 | 46.92 | 47.02 | 46.57 | 200 |
| 24 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.75 | - |
| 23 Apr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.07 | 100 |
| 22 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.99 | 100 |
| 19 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 46.83 | - |
| 18 Apr 2024 | 47.24 | 47.31 | 47.21 | 47.21 | 46.75 | 400 |
| 17 Apr 2024 | 47.31 | 47.32 | 47.31 | 47.32 | 46.86 | 1,500 |
| 16 Apr 2024 | 46.87 | 47.02 | 46.77 | 46.95 | 46.50 | 2,300 |
| 15 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.74 | 100 |
| 12 Apr 2024 | 48.05 | 48.09 | 48.05 | 48.05 | 47.59 | 400 |
| 11 Apr 2024 | 47.91 | 47.92 | 47.84 | 47.92 | 47.45 | 1,300 |
| 10 Apr 2024 | 48.39 | 48.39 | 48.07 | 48.07 | 47.61 | 200 |
| 09 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.53 | 100 |
| 08 Apr 2024 | 48.49 | 48.68 | 48.49 | 48.68 | 48.21 | 200 |
| 05 Apr 2024 | 48.47 | 48.63 | 48.46 | 48.50 | 48.03 | 8,800 |
| 04 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.37 | 200 |
| 03 Apr 2024 | 48.54 | 48.80 | 48.54 | 48.77 | 48.30 | 4,100 |
| 02 Apr 2024 | 48.27 | 48.75 | 48.27 | 48.75 | 48.28 | 1,200 |
| 01 Apr 2024 | 49.21 | 49.22 | 48.86 | 48.88 | 48.40 | 4,400 |
| 01 Apr 2024 | 0.233 Dividend | |||||
| 28 Mar 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.13 | - |
| 27 Mar 2024 | 49.60 | 49.76 | 49.60 | 49.76 | 49.05 | 200 |
| 26 Mar 2024 | 49.31 | 49.36 | 49.27 | 49.30 | 48.60 | 2,300 |
| 25 Mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.61 | 100 |
| 22 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.89 | - |
| 21 Mar 2024 | 49.32 | 49.33 | 49.32 | 49.33 | 48.62 | 200 |
| 20 Mar 2024 | 49.05 | 49.15 | 49.05 | 49.15 | 48.45 | 500 |
| 19 Mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.44 | - |
| 18 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.29 | 300 |
| 15 Mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.44 | 100 |
| 14 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.34 | 100 |
| 13 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.89 | 100 |
| 12 Mar 2024 | 49.72 | 49.72 | 49.62 | 49.62 | 48.91 | 400 |
| 11 Mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.12 | - |
| 08 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.06 | 100 |
| 07 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.01 | 100 |
| 06 Mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 48.88 | 100 |
| 05 Mar 2024 | 49.33 | 49.56 | 49.28 | 49.40 | 48.70 | 2,100 |
| 04 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.34 | - |
| 01 Mar 2024 | 48.72 | 49.13 | 48.69 | 49.13 | 48.43 | 1,200 |
| 01 Mar 2024 | 0.187 Dividend | |||||
| 29 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.08 | 100 |
| 28 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.04 | 100 |
| 27 Feb 2024 | 49.03 | 49.03 | 48.95 | 48.95 | 48.07 | 400 |
| 26 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.13 | - |
| 23 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.40 | 100 |
| 22 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.19 | 100 |
| 21 Feb 2024 | 48.92 | 48.93 | 48.86 | 48.93 | 48.05 | 300 |
| 20 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.17 | - |
| 16 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.00 | 100 |
| 15 Feb 2024 | 49.10 | 49.12 | 49.09 | 49.09 | 48.21 | 500 |
| 14 Feb 2024 | 48.64 | 48.87 | 48.64 | 48.87 | 47.98 | 300 |
| 13 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.70 | 100 |
| 12 Feb 2024 | 49.10 | 49.29 | 49.10 | 49.25 | 48.36 | 4,400 |
| 09 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.37 | 100 |
| 08 Feb 2024 | 49.36 | 49.38 | 49.36 | 49.38 | 48.49 | 100 |
| 07 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 48.92 | 100 |
| 06 Feb 2024 | 50.04 | 50.04 | 49.99 | 49.99 | 49.09 | 100 |
| 05 Feb 2024 | 49.69 | 49.69 | 49.50 | 49.62 | 48.73 | 3,500 |
| 02 Feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.47 | 100 |
| 01 Feb 2024 | 50.83 | 51.07 | 50.83 | 50.98 | 50.06 | 3,000 |
| 31 Jan 2024 | 50.54 | 50.54 | 50.33 | 50.33 | 49.42 | 1,000 |
| 30 Jan 2024 | 50.64 | 50.64 | 49.95 | 50.29 | 49.38 | 11,200 |
| 29 Jan 2024 | 49.82 | 50.02 | 49.82 | 50.02 | 49.12 | 400 |
| 26 Jan 2024 | 49.88 | 49.88 | 49.67 | 49.76 | 48.86 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.