BondBloxx BBB Rated 5-10 Yr Corp Bd ETF (BBBI)
50.44
+0.05
(+0.10%)
USD |
NYSEARCA |
Nov 15, 16:00
BBBI Price: 50.44 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 50.30 | 50.53 | 50.30 | 50.44 | 1177.00 |
| Nov 14, 2024 | 50.48 | 50.51 | 50.38 | 50.38 | 846.00 |
| Nov 13, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 0.000 |
| Nov 12, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 0.000 |
| Nov 11, 2024 | 50.80 | 50.82 | 50.80 | 50.82 | 250.00 |
| Nov 08, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 0.000 |
| Nov 07, 2024 | 50.81 | 50.84 | 50.81 | 50.84 | 199.00 |
| Nov 06, 2024 | 50.49 | 50.53 | 50.38 | 50.38 | 1063.00 |
| Nov 05, 2024 | 50.48 | 50.70 | 50.48 | 50.70 | 417.00 |
| Nov 04, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 22.00 |
| Nov 01, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 3258.00 |
| Oct 31, 2024 | 50.79 | 50.79 | 50.72 | 50.72 | 2373.00 |
| Oct 30, 2024 | 51.03 | 51.03 | 50.83 | 50.83 | 642.00 |
| Oct 29, 2024 | 50.76 | 50.94 | 50.76 | 50.94 | 695.00 |
| Oct 28, 2024 | 50.86 | 50.96 | 50.86 | 50.88 | 3225.00 |
| Oct 25, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 3.000 |
| Oct 24, 2024 | 51.04 | 51.04 | 51.02 | 51.02 | 800.00 |
| Oct 23, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 44.00 |
| Oct 22, 2024 | 51.08 | 51.08 | 51.06 | 51.07 | 494.00 |
| Oct 21, 2024 | 51.11 | 51.11 | 51.05 | 51.05 | 1177.00 |
| Oct 18, 2024 | 51.49 | 51.49 | 51.44 | 51.44 | 190.00 |
| Oct 17, 2024 | 51.48 | 51.48 | 51.43 | 51.43 | 587.00 |
| Oct 16, 2024 | 51.64 | 51.69 | 51.64 | 51.69 | 1109.00 |
| Oct 15, 2024 | 51.54 | 51.56 | 51.54 | 51.56 | 936.00 |
| Oct 14, 2024 | 51.31 | 51.40 | 51.31 | 51.40 | 636.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.68
Minimum
Apr 16 2024
52.33
Maximum
Sep 16 2024
50.43
Average
50.21
Median