Stock listing
NYSE Arca:BBBI BondBloxx BBB Rated 5-10 Year Corporate Bond ETF Stock
Follow BondBloxx BBB Rated 5-10 Year Corporate Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:BBBI
$48.93 USD +0.05 (+0.1%)
Close on Oct 20, 2026
- Day range
- $48.87 – $49.08 USDOct 20, 2026
- Volume
- 37,411 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:BBBI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $48.93 | +0.05 | +0.1% | $48.89 | $49.08 | $48.87 | 37,411 | |
| $48.88 | -0.196 | -0.4% | $48.98 | $49.06 | $48.88 | 12,346 | |
| $49.08 | -0.015 | 0.0% | $49.02 | $49.17 | $49.00 | 28,197 | |
| $49.09 | +0.30 | +0.6% | $49.09 | $49.16 | $49.03 | 33,625 | |
| $48.79 | +0.01 | 0.0% | $48.50 | $48.83 | $48.50 | 48,800 | |
| $48.78 | -0.01 | 0.0% | $48.81 | $48.86 | $48.77 | 18,400 | |
| $48.79 | +0.05 | +0.1% | $48.62 | $48.83 | $48.62 | 13,400 | |
| $48.74 | -0.08 | -0.2% | $48.74 | $48.79 | $48.73 | 10,500 | |
| $48.82 | +0.155 | +0.3% | $48.60 | $48.83 | $48.60 | 28,400 | |
| $48.67 | +0.015 | 0.0% | $48.44 | $48.70 | $48.40 | 50,100 | |
| $48.65 | +0.13 | +0.3% | $48.58 | $48.73 | $48.58 | 46,832 | |
| $48.52 | +0.05 | +0.1% | $48.47 | $48.54 | $48.39 | 134,055 | |
| $48.47 | -0.12 | -0.2% | $48.67 | $48.76 | $48.46 | 15,000 | |
| $48.59 | -0.125 | -0.3% | $48.36 | $48.67 | $48.32 | 164,100 | |
| $48.72 | -0.045 | -0.1% | $48.86 | $48.88 | $48.66 | 137,000 | |
| $48.76 | 0.00 | 0.0% | $48.80 | $48.80 | $48.65 | 22,500 | |
| $48.76 | -0.32 | -0.7% | $48.80 | $48.87 | $48.70 | 45,600 | |
| $49.08 | +0.08 | +0.2% | $49.04 | $49.12 | $48.93 | 103,600 | |
| $49.00 | -0.28 | -0.6% | $49.27 | $49.33 | $49.00 | 120,400 | |
| $49.28 | -0.49 | -1.0% | $49.68 | $49.69 | $49.22 | 66,000 | |
| $49.77 | +0.015 | 0.0% | $49.77 | $49.80 | $49.71 | 52,800 | |
| $49.76 | +0.125 | +0.3% | $49.72 | $49.79 | $49.71 | 70,000 | |
| $49.63 | -0.16 | -0.3% | $49.63 | $49.65 | $49.59 | 35,200 | |
| $49.79 | +0.27 | +0.5% | $49.77 | $49.82 | $49.72 | 134,500 | |
| $49.52 | +0.005 | 0.0% | $49.65 | $49.80 | $49.52 | 15,700 | |
| $49.52 | -0.005 | 0.0% | $49.51 | $49.55 | $49.49 | 22,200 | |
| $49.52 | -0.045 | -0.1% | $49.50 | $49.66 | $49.50 | 27,200 | |
| $49.57 | -0.08 | -0.2% | $49.79 | $49.79 | $49.57 | 98,100 | |
| $49.65 | -0.38 | -0.8% | $49.73 | $49.80 | $49.63 | 14,100 | |
| $50.03 | -0.095 | -0.2% | $50.11 | $50.13 | $50.00 | 13,100 | |
| $50.12 | -0.035 | -0.1% | $50.29 | $50.29 | $50.07 | 11,100 | |
| $50.16 | -0.045 | -0.1% | $50.12 | $50.24 | $50.12 | 21,700 | |
| $50.20 | +0.084 | +0.2% | $50.29 | $50.29 | $50.18 | 15,900 | |
| $50.12 | +0.026 | +0.1% | $50.09 | $50.14 | $50.06 | 11,100 | |
| $50.09 | -0.40 | -0.8% | $50.25 | $50.25 | $50.07 | 11,900 | |
| $50.49 | -0.08 | -0.2% | $50.55 | $50.55 | $50.45 | 18,000 | |
| $50.57 | -0.17 | -0.3% | $50.71 | $50.71 | $50.55 | 8,000 | |
| $50.74 | -0.03 | -0.1% | $50.73 | $50.76 | $50.69 | 13,900 | |
| $50.77 | -0.014 | 0.0% | $50.69 | $50.77 | $50.67 | 21,200 | |
| $50.78 | +0.249 | +0.5% | $50.70 | $50.78 | $50.65 | 11,900 | |
| $50.54 | +0.035 | +0.1% | $50.55 | $50.58 | $50.51 | 7,000 | |
| $50.50 | -0.045 | -0.1% | $50.54 | $50.54 | $50.44 | 4,900 | |
| $50.55 | -0.157 | -0.3% | $50.55 | $50.60 | $50.48 | 16,400 | |
| $50.70 | +0.182 | +0.4% | $50.73 | $50.80 | $50.63 | 58,800 | |
| $50.52 | +0.03 | +0.1% | $50.43 | $50.53 | $50.39 | 11,600 | |
| $50.49 | -0.14 | -0.3% | $50.59 | $50.59 | $50.46 | 9,900 | |
| $50.63 | -0.101 | -0.2% | $50.73 | $50.73 | $50.60 | 51,100 | |
| $50.73 | +0.166 | +0.3% | $50.80 | $50.84 | $50.71 | 7,800 | |
| $50.57 | +0.035 | +0.1% | $50.57 | $50.64 | $50.54 | 11,400 | |
| $50.53 | +0.049 | +0.1% | $50.52 | $50.57 | $50.52 | 22,800 | |
| $50.48 | -0.229 | -0.5% | $50.54 | $50.58 | $50.46 | 11,800 | |
| $50.71 | +0.114 | +0.2% | $50.77 | $50.79 | $50.66 | 8,200 | |
| $50.60 | -0.174 | -0.3% | $50.61 | $50.68 | $50.56 | 14,200 | |
| $50.77 | +0.032 | +0.1% | $50.71 | $50.80 | $50.69 | 10,600 | |
| $50.74 | +0.243 | +0.5% | $50.60 | $50.76 | $50.60 | 28,200 | |
| $50.50 | -0.10 | -0.2% | $50.56 | $50.56 | $50.49 | 15,300 | |
| $50.60 | -0.085 | -0.2% | $50.54 | $50.60 | $50.49 | 27,500 | |
| $50.68 | +0.10 | +0.2% | $50.69 | $50.72 | $50.64 | 11,200 | |
| $50.58 | -0.158 | -0.3% | $50.70 | $50.83 | $50.58 | 11,600 | |
| $50.74 | +0.095 | +0.2% | $50.72 | $50.82 | $50.71 | 7,400 | |
| $50.64 | +0.098 | +0.2% | $50.62 | $50.67 | $50.59 | 11,600 | |
| $50.55 | +0.03 | +0.1% | $50.57 | $50.64 | $50.52 | 8,500 | |
| $50.52 | -0.16 | -0.3% | $50.54 | $50.56 | $50.47 | 10,600 | |
| $50.68 | -0.096 | -0.2% | $50.72 | $50.74 | $50.64 | 5,400 | |
| $50.77 | -0.11 | -0.2% | $50.85 | $50.85 | $50.75 | 5,900 | |
| $50.88 | -0.142 | -0.3% | $50.93 | $50.97 | $50.88 | 5,200 |
- Ticker
- NYSE Arca:BBBI
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
BondBloxx BBB Rated 5-10 Year Corporate Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about BondBloxx BBB Rated 5-10 Year Corporate Bond ETF.