BondBloxx ETF Trust (BBBI) Historical Stock Data
52.14 ↑0.02 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBBI is down -0.04% a day on average. There have been 11 days where BondBloxx ETF Trust closed green and 19 days where BBBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 52.15 | 52.14 | ↓$0.01 (-0.01%) | 52.10 | 52.15 | 14.60K |
| 2025-12-19 | 52.13 | 52.12 | ↓$0.01 (-0.02%) | 52.12 | 52.21 | 33.71K |
| 2025-12-18 | 52.26 | 52.23 | ↓$0.03 (-0.06%) | 52.13 | 52.32 | 69K |
| 2025-12-17 | 52.13 | 52.07 | ↓$0.06 (-0.12%) | 52.02 | 52.13 | 33.75K |
| 2025-12-16 | 52.13 | 52.10 | ↓$0.03 (-0.06%) | 51.96 | 52.17 | 98.14K |
| 2025-12-15 | 52.09 | 52.02 | ↓$0.08 (-0.15%) | 51.97 | 52.09 | 91.30K |
| 2025-12-12 | 52.11 | 51.97 | ↓$0.14 (-0.27%) | 51.93 | 52.11 | 13.89K |
| 2025-12-11 | 52.28 | 52.18 | ↓$0.10 (-0.20%) | 52.15 | 52.28 | 7.10K |
| 2025-12-10 | 51.98 | 52.18 | ↑$0.20 (0.38%) | 51.95 | 52.23 | 33.25K |
| 2025-12-09 | 52.17 | 52.00 | ↓$0.17 (-0.33%) | 51.94 | 52.17 | 53.68K |
| 2025-12-08 | 52.03 | 52.05 | ↑$0.02 (0.04%) | 51.99 | 52.05 | 9.39K |
| 2025-12-05 | 52.17 | 52.12 | ↓$0.05 (-0.09%) | 52.05 | 52.18 | 26.81K |
| 2025-12-04 | 52.25 | 52.15 | ↓$0.10 (-0.19%) | 52.13 | 52.25 | 12.84K |
| 2025-12-03 | 52.23 | 52.27 | ↑$0.04 (0.08%) | 52.15 | 52.28 | 17.21K |
| 2025-12-02 | 52.08 | 52.13 | ↑$0.05 (0.09%) | 52.08 | 52.17 | 16.70K |
| 2025-12-01 | 52.08 | 52.08 | ↑$0.00 (0.00%) | 52.05 | 52.11 | 4.37K |
| 2025-11-28 | 52.47 | 52.45 | ↓$0.02 (-0.03%) | 52.43 | 52.51 | 4.28K |
| 2025-11-26 | 52.44 | 52.50 | ↑$0.06 (0.11%) | 52.36 | 52.53 | 9.35K |
| 2025-11-25 | 52.28 | 52.40 | ↑$0.13 (0.25%) | 52.28 | 52.49 | 14.36K |
| 2025-11-24 | 52.18 | 52.26 | ↑$0.08 (0.15%) | 52.15 | 52.26 | 6.74K |
| 2025-11-21 | 52.10 | 52.11 | ↑$0.01 (0.02%) | 52.02 | 52.11 | 2.16K |
| 2025-11-20 | 51.98 | 51.96 | ↓$0.02 (-0.03%) | 51.96 | 52.07 | 3.15K |
| 2025-11-19 | 51.96 | 51.88 | ↓$0.08 (-0.15%) | 51.88 | 51.97 | 1.31K |
| 2025-11-18 | 51.99 | 51.92 | ↓$0.07 (-0.13%) | 51.84 | 51.99 | 1.75K |
| 2025-11-17 | 51.85 | 51.86 | ↑$0.01 (0.01%) | 51.85 | 51.96 | 7.95K |
| 2025-11-14 | 51.91 | 51.88 | ↓$0.03 (-0.06%) | 51.88 | 51.98 | 4.41K |
| 2025-11-13 | 51.99 | 51.95 | ↓$0.05 (-0.09%) | 51.95 | 52.04 | 3.53K |
| 2025-11-12 | 52.20 | 52.10 | ↓$0.11 (-0.20%) | 52.06 | 52.20 | 1.24K |
| 2025-11-11 | 52.26 | 52.16 | ↓$0.10 (-0.18%) | 52.11 | 52.26 | 1.98K |
| 2025-11-10 | 51.97 | 52.00 | ↑$0.03 (0.06%) | 51.96 | 52.01 | 3.47K |
Create an account or log in to view more rows.
$BBBI buy and hodl friends. we may be early
but we are not wrong. very soon.
$BBBI what happens?
$BBBI it's true....
$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