Skip to main content

Bondbloxx BBB Rated 5-10 Year Corporate Bond (NY: BBBI )

50.85 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 50.87 50.89 50.85 50.85 2,102 -0.10(-0.20%)
Nov 25, 2024 50.90 50.98 50.90 50.95 2,258 +0.41(+0.81%)
Nov 22, 2024 50.64 50.64 50.49 50.55 19,668 -0.22(-0.44%)
Nov 21, 2024 50.64 51.00 50.53 50.77 9,739 +0.26(+0.52%)
Nov 20, 2024 50.56 50.58 50.51 50.51 1,110 -0.09(-0.17%)
Nov 19, 2024 50.59 50.59 50.59 50.59 131 +0.07(+0.14%)
Nov 18, 2024 50.59 50.59 50.52 50.52 2,363 +0.09(+0.17%)
Nov 15, 2024 50.30 50.53 50.30 50.44 1,177 +0.05(+0.10%)
Nov 14, 2024 50.48 50.51 50.38 50.38 846 -0.06(-0.12%)
Nov 13, 2024 50.45 50.45 50.45 50.45 87 -0.06(-0.12%)
Nov 12, 2024 50.51 50.51 50.51 50.51 101 -0.31(-0.62%)
Nov 11, 2024 50.80 50.82 50.80 50.82 250 -0.09(-0.19%)
Nov 08, 2024 50.91 50.91 50.91 50.91 0 +0.07(+0.15%)
Nov 07, 2024 50.81 50.84 50.81 50.84 199 +0.46(+0.92%)
Nov 06, 2024 50.49 50.53 50.38 50.38 1,063 -0.32(-0.63%)
Nov 05, 2024 50.48 50.70 50.48 50.70 417 +0.12(+0.24%)
Nov 04, 2024 50.58 50.58 50.58 50.58 22 +0.24(+0.47%)
Nov 01, 2024 50.34 50.35 50.34 50.34 3,258 -0.38(-0.75%)
Oct 31, 2024 50.79 50.79 50.72 50.72 2,373 -0.11(-0.21%)
Oct 30, 2024 51.03 51.03 50.83 50.83 642 -0.11(-0.22%)
Oct 29, 2024 50.76 50.94 50.76 50.94 695 +0.06(+0.12%)
Oct 28, 2024 50.86 50.96 50.86 50.88 3,225 -0.04(-0.08%)
Oct 25, 2024 50.92 50.92 50.92 50.92 100 -0.09(-0.18%)
Oct 24, 2024 51.04 51.04 51.02 51.02 800 +0.10(+0.19%)
Oct 23, 2024 50.92 50.92 50.92 50.92 44 -0.15(-0.28%)
Oct 22, 2024 51.08 51.08 51.06 51.07 494 +0.01(+0.02%)
Oct 21, 2024 51.11 51.11 51.05 51.05 1,177 -0.39(-0.76%)
Oct 18, 2024 51.49 51.49 51.44 51.44 190 +0.01(+0.03%)
Oct 17, 2024 51.48 51.48 51.43 51.43 587 -0.26(-0.50%)
Oct 16, 2024 51.64 51.69 51.64 51.69 1,109 +0.13(+0.25%)
Oct 15, 2024 51.54 51.56 51.54 51.56 936 +0.15(+0.30%)
Oct 14, 2024 51.31 51.41 51.31 51.41 636 -0.05(-0.11%)
Oct 11, 2024 51.48 51.48 51.46 51.46 599 +0.07(+0.13%)
Oct 10, 2024 51.38 51.39 51.32 51.39 413 +0.03(+0.06%)
Oct 09, 2024 51.38 51.38 51.36 51.36 243 -0.09(-0.18%)
Oct 08, 2024 51.34 51.46 51.34 51.46 1,425 +0.07(+0.13%)
Oct 07, 2024 51.45 51.50 51.39 51.39 3,134 -0.18(-0.35%)
Oct 04, 2024 51.59 51.59 51.57 51.57 239 -0.28(-0.55%)
Oct 03, 2024 51.96 51.96 51.86 51.86 211 -0.23(-0.44%)
Oct 02, 2024 52.00 52.09 51.98 52.09 1,535 -0.06(-0.12%)
Oct 01, 2024 52.14 52.21 52.12 52.15 2,056 +0.19(+0.37%)
Sep 30, 2024 52.01 52.01 51.95 51.95 253 -0.13(-0.24%)
Sep 27, 2024 52.00 52.08 52.00 52.08 676 +0.17(+0.33%)
Sep 26, 2024 51.88 51.91 51.87 51.91 708 -0.02(-0.03%)
Sep 25, 2024 52.00 52.00 51.92 51.92 3,245 -0.19(-0.36%)
Sep 24, 2024 52.11 52.11 52.11 52.11 203 +0.07(+0.14%)
Sep 23, 2024 52.04 52.04 52.04 52.04 56 -0.02(-0.04%)
Sep 20, 2024 52.01 52.06 52.00 52.06 10,289 +0.05(+0.09%)
Sep 19, 2024 51.95 52.07 51.95 52.01 1,642 +0.05(+0.09%)
Sep 18, 2024 52.03 52.03 51.97 51.97 417 -0.13(-0.24%)
Sep 17, 2024 52.09 52.10 52.09 52.10 838 -0.03(-0.06%)
Sep 16, 2024 52.12 52.13 52.12 52.13 316 +0.13(+0.26%)
Sep 13, 2024 52.02 52.02 51.99 51.99 206 +0.14(+0.27%)
Sep 12, 2024 51.97 51.97 51.81 51.85 12,127 -0.02(-0.04%)
Sep 11, 2024 51.92 51.92 51.87 51.87 202 -0.01(-0.02%)
Sep 10, 2024 51.78 51.88 51.76 51.88 1,091 +0.10(+0.19%)
Sep 09, 2024 51.76 51.79 51.74 51.78 1,819 +0.08(+0.16%)
Sep 06, 2024 51.86 51.86 51.70 51.70 235 +0.03(+0.06%)
Sep 05, 2024 51.58 51.67 51.58 51.67 1,701 +0.15(+0.30%)
Sep 04, 2024 51.30 51.51 51.30 51.51 865 +0.23(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.