Canada markets close in 5 hours 3 minutes

Bondbloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.14-0.20 (-0.41%)
As of 11:30AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202448.1448.1448.1448.1448.14100
May 07, 202448.4748.5448.3448.3448.34600
May 06, 202448.1248.2548.1148.2548.254,000
May 03, 202448.1248.1547.9948.0548.057,000
May 02, 202447.2547.6047.1847.6047.601,900
May 01, 202447.2147.2947.1647.2947.297,100
May 01, 20240.225 Dividend
Apr 30, 202447.2147.2147.2147.2146.98-
Apr 29, 202447.6047.6047.6047.6047.37100
Apr 26, 202447.3347.3347.3347.3347.10100
Apr 25, 202446.9247.0246.9247.0246.80200
Apr 24, 202447.2047.2047.2047.2046.98-
Apr 23, 202447.5347.5347.5347.5347.31100
Apr 22, 202447.4547.4547.4547.4547.22100
Apr 19, 202447.2947.2947.2947.2947.06-
Apr 18, 202447.2447.3147.2147.2146.98400
Apr 17, 202447.3147.3247.3147.3247.091,500
Apr 16, 202446.8747.0246.7746.9546.732,300
Apr 15, 202447.2047.2047.2047.2046.98100
Apr 12, 202448.0548.0948.0548.0547.82400
Apr 11, 202447.9147.9247.8447.9247.691,300
Apr 10, 202448.3948.3948.0748.0747.84200
Apr 09, 202449.0049.0049.0049.0048.77100
Apr 08, 202448.4948.6848.4948.6848.44200
Apr 05, 202448.4748.6348.4648.5048.278,800
Apr 04, 202448.8448.8448.8448.8448.61200
Apr 03, 202448.5448.8048.5448.7748.544,100
Apr 02, 202448.2748.7548.2748.7548.521,200
Apr 01, 202449.2149.2248.8648.8848.644,400
Apr 01, 20240.233 Dividend
Mar 28, 202449.8449.8449.8449.8449.37-
Mar 27, 202449.6049.7649.6049.7649.29200
Mar 26, 202449.3149.3649.2749.3048.842,300
Mar 25, 202449.3249.3249.3249.3248.85100
Mar 22, 202449.6049.6049.6049.6049.13-
Mar 21, 202449.3249.3349.3249.3348.86200
Mar 20, 202449.0549.1549.0549.1548.69500
Mar 19, 202449.1449.1449.1449.1448.67-
Mar 18, 202448.9948.9948.9948.9948.53300
Mar 15, 202449.1449.1449.1449.1448.68100
Mar 14, 202449.0449.0449.0449.0448.58100
Mar 13, 202449.6049.6049.6049.6049.13100
Mar 12, 202449.7249.7249.6249.6249.15400
Mar 11, 202449.8349.8349.8349.8349.36-
Mar 08, 202449.7749.7749.7749.7749.30100
Mar 07, 202449.7249.7249.7249.7249.25100
Mar 06, 202449.5949.5949.5949.5949.12100
Mar 05, 202449.3349.5649.2849.4048.942,100
Mar 04, 202449.0449.0449.0449.0448.58-
Mar 01, 202448.7249.1348.6949.1348.671,200
Mar 01, 20240.187 Dividend
Feb 29, 202448.9648.9648.9648.9648.31100
Feb 28, 202448.9248.9248.9248.9248.27100
Feb 27, 202449.0349.0348.9548.9548.30400
Feb 26, 202449.0249.0249.0249.0248.37-
Feb 23, 202449.2949.2949.2949.2948.64100
Feb 22, 202449.0849.0849.0849.0848.43100
Feb 21, 202448.9248.9348.8648.9348.28300
Feb 20, 202449.0549.0549.0549.0548.40-
Feb 16, 202448.8848.8848.8848.8848.23100
Feb 15, 202449.1049.1249.0949.0948.44500
Feb 14, 202448.6448.8748.6448.8748.22300
Feb 13, 202448.5748.5748.5748.5747.93100
Feb 12, 202449.1049.2949.1049.2548.604,400
Feb 09, 202449.2649.2649.2649.2648.61100
Feb 08, 202449.3649.3849.3649.3848.73100
Feb 07, 202449.8149.8149.8149.8149.16100
Feb 06, 202450.0450.0449.9949.9949.33100
Feb 05, 202449.6949.6949.5049.6248.973,500
Feb 02, 202450.3850.3850.3850.3849.71100
Feb 01, 202450.8351.0750.8350.9850.313,000
Jan 31, 202450.5450.5450.3350.3349.671,000
Jan 30, 202450.6450.6449.9550.2949.6311,200
Jan 29, 202449.8250.0249.8250.0249.36400
Jan 26, 202449.8849.8849.6749.7649.103,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.