BondBloxx ETF Trust (BBBI) Historical Stock Data

50.55 ↓0.22 (-0.44%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BBBI is down 0.00% a day on average. There have been 16 days where BondBloxx ETF Trust closed green and 14 days where BBBI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	50.64	50.55	↓$0.09 (-0.18%)	50.49	50.64	19.67K
2024-11-21	50.64	50.77	↑$0.13 (0.26%)	50.53	50.77	9.74K
2024-11-20	50.56	50.51	↓$0.05 (-0.10%)	50.51	50.56	1.11K
2024-11-19	50.59	50.59	↑$0.00 (0.00%)	50.59	50.59	131
2024-11-18	50.59	50.52	↓$0.07 (-0.13%)	50.52	50.59	2.36K
2024-11-15	50.30	50.44	↑$0.14 (0.27%)	50.30	50.53	1.18K
2024-11-14	50.48	50.38	↓$0.10 (-0.19%)	50.38	50.51	846
2024-11-13	50.45	50.45	↑$0.00 (0.00%)	50.45	50.45	87
2024-11-12	50.51	50.51	↑$0.00 (0.00%)	50.51	50.51	101
2024-11-11	50.80	50.82	↑$0.02 (0.04%)	50.80	50.82	250
2024-11-06	50.49	50.38	↓$0.11 (-0.22%)	50.38	50.53	1.06K
2024-11-05	50.48	50.70	↑$0.22 (0.43%)	50.48	50.70	417
2024-11-01	50.34	50.34	↑$0.00 (0.00%)	50.34	50.35	3.26K
2024-10-31	50.79	50.72	↓$0.07 (-0.13%)	50.72	50.79	2.37K
2024-10-30	51.03	50.83	↓$0.20 (-0.38%)	50.83	51.03	642
2024-10-29	50.76	50.94	↑$0.18 (0.36%)	50.76	50.94	695
2024-10-28	50.86	50.88	↑$0.02 (0.05%)	50.86	50.96	3.23K
2024-10-25	50.93	50.93	↑$0.00 (0.00%)	50.93	50.93	3
2024-10-24	51.04	51.02	↓$0.02 (-0.04%)	51.02	51.04	800
2024-10-23	50.92	50.92	↑$0.00 (0.00%)	50.92	50.92	44
2024-10-22	51.08	51.07	↓$0.01 (-0.03%)	51.06	51.08	494
2024-10-21	51.11	51.05	↓$0.06 (-0.11%)	51.05	51.11	1.18K
2024-10-18	51.49	51.44	↓$0.05 (-0.09%)	51.44	51.49	190
2024-10-17	51.48	51.43	↓$0.05 (-0.10%)	51.43	51.48	587
2024-10-16	51.64	51.69	↑$0.05 (0.10%)	51.64	51.69	1.11K
2024-10-15	51.54	51.56	↑$0.02 (0.04%)	51.54	51.56	0.94K
2024-10-14	51.31	51.41	↑$0.10 (0.19%)	51.31	51.41	636
2024-10-11	51.48	51.46	↓$0.02 (-0.04%)	51.46	51.48	599
2024-10-10	51.38	51.39	↑$0.01 (0.03%)	51.32	51.39	413
2024-10-09	51.38	51.36	↓$0.02 (-0.04%)	51.36	51.38	243