BondBloxx ETF Trust (BBBI) Historical Stock Data
50.60 ↑0.16 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBBI is up 0.01% a day on average. There have been 21 days where BondBloxx ETF Trust closed green and 9 days where BBBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 50.60 | 50.60 | 107 |
| 2025-05-28 | 50.45 | 50.44 | ↓$0.01 (-0.02%) | 50.44 | 50.45 | 1.07K |
| 2025-05-27 | 50.55 | 50.55 | ↑$0.00 (0.00%) | 50.55 | 50.55 | 197 |
| 2025-05-23 | 50.26 | 50.26 | ↑$0.00 (0.00%) | 50.26 | 50.26 | 45 |
| 2025-05-22 | 50.15 | 50.19 | ↑$0.04 (0.09%) | 50.15 | 50.19 | 225 |
| 2025-05-21 | 50.27 | 50.03 | ↓$0.24 (-0.48%) | 50.03 | 50.27 | 1.31K |
| 2025-05-20 | 50.43 | 50.40 | ↓$0.03 (-0.05%) | 50.40 | 50.43 | 200 |
| 2025-05-19 | 50.18 | 50.46 | ↑$0.28 (0.55%) | 50.18 | 50.46 | 119 |
| 2025-05-16 | 50.42 | 50.42 | ↑$0.00 (0.00%) | 50.42 | 50.42 | 5 |
| 2025-05-15 | 50.36 | 50.36 | ↑$0.00 (0.00%) | 50.36 | 50.36 | 88 |
| 2025-05-14 | 50.06 | 50.06 | ↑$0.00 (0.00%) | 50.06 | 50.06 | 132 |
| 2025-05-13 | 50.20 | 50.20 | ↑$0.00 (0.00%) | 50.20 | 50.20 | 19 |
| 2025-05-12 | 50.12 | 50.16 | ↑$0.04 (0.09%) | 50.12 | 50.16 | 215 |
| 2025-05-09 | 50.24 | 50.19 | ↓$0.05 (-0.11%) | 50.17 | 50.24 | 374 |
| 2025-05-08 | 50.16 | 50.16 | ↑$0.00 (0.00%) | 50.16 | 50.16 | 5 |
| 2025-05-07 | 50.34 | 50.34 | ↑$0.00 (0.00%) | 50.34 | 50.34 | 110 |
| 2025-05-06 | 50.05 | 50.24 | ↑$0.19 (0.38%) | 50.05 | 50.24 | 1.82K |
| 2025-05-05 | 50.09 | 50.17 | ↑$0.08 (0.16%) | 50.09 | 50.17 | 163 |
| 2025-05-02 | 50.16 | 50.16 | ↓$0.00 (-0.01%) | 50.16 | 50.16 | 220 |
| 2025-05-01 | 50.55 | 50.28 | ↓$0.26 (-0.52%) | 50.28 | 50.55 | 0.94K |
| 2025-04-30 | 50.64 | 50.74 | ↑$0.10 (0.19%) | 50.64 | 50.74 | 133 |
| 2025-04-29 | 50.70 | 50.76 | ↑$0.06 (0.12%) | 50.70 | 50.76 | 142 |
| 2025-04-28 | 50.52 | 50.71 | ↑$0.19 (0.38%) | 50.52 | 50.71 | 294 |
| 2025-04-25 | 50.57 | 50.57 | ↑$0.00 (0.00%) | 50.57 | 50.57 | 53 |
| 2025-04-24 | 50.36 | 50.36 | ↑$0.00 (0.00%) | 50.36 | 50.36 | 143 |
| 2025-04-23 | 50.08 | 49.97 | ↓$0.11 (-0.22%) | 49.95 | 50.08 | 1.01K |
| 2025-04-22 | 49.88 | 49.84 | ↓$0.04 (-0.07%) | 49.84 | 49.88 | 324 |
| 2025-04-21 | 50.08 | 49.76 | ↓$0.32 (-0.63%) | 49.76 | 50.08 | 0.97K |
| 2025-04-17 | 50.09 | 50.14 | ↑$0.05 (0.10%) | 50.06 | 50.15 | 5.08K |
| 2025-04-16 | 49.92 | 50.03 | ↑$0.11 (0.22%) | 49.92 | 50.07 | 23.09K |
Create an account or log in to view more rows.
$BBBI every dip gets bought up.
$BBBI almost go time
$BBBI no wonder price closed that way
$BBBI CHUG CHUG CHUG
$BBBI Who’s still buying calls?
$BBBI Buy Buy Buy
$BBBI buying this dip
$BBBI yeeeeeee haw
$BBBI must buyyy
$BBBI this market love evrry dips let’s see