BondBloxx ETF Trust (BBBL) Historical Stock Data
48.74 ↓0.10 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBBL is down 0.00% a day on average. There have been 23 days where BondBloxx ETF Trust closed green and 7 days where BBBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 48.74 | 48.74 | ↑$0.00 (0.00%) | 48.74 | 48.74 | 11 |
| 2025-12-05 | 48.91 | 48.84 | ↓$0.07 (-0.15%) | 48.83 | 48.91 | 786 |
| 2025-12-04 | 48.90 | 48.88 | ↓$0.02 (-0.04%) | 48.88 | 48.90 | 2.59K |
| 2025-12-03 | 49.04 | 49.04 | ↑$0.00 (0.00%) | 49.04 | 49.04 | 140 |
| 2025-12-02 | 48.94 | 48.89 | ↓$0.05 (-0.11%) | 48.89 | 48.96 | 1.28K |
| 2025-12-01 | 48.88 | 48.85 | ↓$0.03 (-0.07%) | 48.85 | 48.88 | 218 |
| 2025-11-28 | 49.45 | 49.47 | ↑$0.02 (0.04%) | 49.45 | 49.47 | 170 |
| 2025-11-26 | 49.56 | 49.56 | ↑$0.00 (0.00%) | 49.56 | 49.56 | 16 |
| 2025-11-25 | 49.31 | 49.29 | ↓$0.02 (-0.04%) | 49.29 | 49.37 | 1.37K |
| 2025-11-24 | 49.11 | 49.11 | ↑$0.00 (0.00%) | 49.11 | 49.11 | 35 |
| 2025-11-21 | 48.69 | 48.78 | ↑$0.09 (0.19%) | 48.69 | 48.78 | 365 |
| 2025-11-20 | 48.78 | 48.63 | ↓$0.15 (-0.30%) | 48.57 | 48.78 | 2.24K |
| 2025-11-19 | 48.54 | 48.54 | ↑$0.00 (0.00%) | 48.54 | 48.54 | 78 |
| 2025-11-18 | 48.56 | 48.56 | ↑$0.00 (0.00%) | 48.56 | 48.56 | 22 |
| 2025-11-17 | 48.55 | 48.55 | ↑$0.00 (0.00%) | 48.55 | 48.55 | 12 |
| 2025-11-14 | 48.52 | 48.52 | ↑$0.00 (0.00%) | 48.52 | 48.52 | 45 |
| 2025-11-13 | 48.72 | 48.72 | ↑$0.00 (0.00%) | 48.72 | 48.72 | 13 |
| 2025-11-12 | 49.09 | 49.09 | ↑$0.00 (0.00%) | 49.09 | 49.09 | 49 |
| 2025-11-11 | 49.21 | 49.21 | ↑$0.00 (0.00%) | 49.21 | 49.21 | 216 |
| 2025-11-10 | 48.94 | 48.94 | ↑$0.00 (0.00%) | 48.94 | 48.94 | 306 |
| 2025-11-07 | 48.84 | 48.84 | ↑$0.00 (0.00%) | 48.84 | 48.84 | 287 |
| 2025-11-06 | 49.02 | 49.05 | ↑$0.03 (0.06%) | 49.02 | 49.05 | 423 |
| 2025-11-05 | 48.76 | 48.76 | ↑$0.00 (0.00%) | 48.76 | 48.76 | 6 |
| 2025-11-04 | 48.97 | 48.93 | ↓$0.04 (-0.07%) | 48.93 | 48.97 | 193 |
| 2025-11-03 | 48.76 | 48.80 | ↑$0.04 (0.07%) | 48.76 | 48.80 | 146 |
| 2025-10-31 | 49.32 | 49.36 | ↑$0.04 (0.09%) | 49.32 | 49.36 | 301 |
| 2025-10-30 | 49.63 | 49.70 | ↑$0.07 (0.15%) | 49.63 | 49.70 | 325 |
| 2025-10-29 | 50.12 | 50.13 | ↑$0.01 (0.01%) | 50.11 | 50.13 | 850 |
| 2025-10-28 | 50.49 | 50.49 | ↑$0.00 (0.00%) | 50.49 | 50.49 | 21 |
| 2025-10-27 | 50.48 | 50.54 | ↑$0.06 (0.12%) | 50.48 | 50.54 | 433 |
Create an account or log in to view more rows.
$BBBL we going up from here
$BBBL breaking out of this wedge sooner than later
$BBBL Love this stock.
Light taps
$BBBL I can wait.
$BBBL how long until we take off?
$BBBL Of course
$BBBL I love you!
$BBBL we need one good push to moon this.
$BBBL time to short this
$BBBL oversold