BondBloxx BBB Rated 5-10 Yr Corp Bd ETF (BBBI)
48.87
-0.03
(-0.06%)
USD |
NYSEARCA |
May 01, 16:00
BBBI Price: 48.87 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 48.84 | 48.89 | 48.75 | 48.87 | 7117.00 |
Apr 30, 2024 | 48.97 | 48.98 | 48.90 | 48.90 | 1501.00 |
Apr 29, 2024 | 49.09 | 49.13 | 49.05 | 49.09 | 1800.00 |
Apr 26, 2024 | 48.98 | 49.01 | 48.95 | 48.96 | 4611.00 |
Apr 25, 2024 | 48.63 | 48.80 | 48.63 | 48.80 | 546.00 |
Apr 24, 2024 | 48.87 | 48.92 | 48.87 | 48.92 | 1800.00 |
Apr 23, 2024 | 49.03 | 49.06 | 49.03 | 49.06 | 400.00 |
Apr 22, 2024 | 48.82 | 48.94 | 48.82 | 48.93 | 1201.00 |
Apr 19, 2024 | 48.88 | 48.88 | 48.83 | 48.83 | 900.00 |
Apr 18, 2024 | 48.85 | 48.85 | 48.79 | 48.79 | 1200.00 |
Apr 17, 2024 | 48.84 | 48.92 | 48.84 | 48.92 | 412.00 |
Apr 16, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 15.00 |
Apr 15, 2024 | 48.99 | 48.99 | 48.80 | 48.80 | 3815.00 |
Apr 12, 2024 | 49.27 | 49.28 | 49.20 | 49.20 | 6800.00 |
Apr 11, 2024 | 49.14 | 49.15 | 49.12 | 49.15 | 1000.00 |
Apr 10, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 122.00 |
Apr 09, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 21.00 |
Apr 08, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 1.000 |
Apr 05, 2024 | 49.66 | 49.69 | 49.66 | 49.66 | 754.00 |
Apr 04, 2024 | 49.74 | 49.82 | 49.74 | 49.82 | 231.00 |
Apr 03, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 66.00 |
Apr 02, 2024 | 49.60 | 49.70 | 49.60 | 49.70 | 153.00 |
Apr 01, 2024 | 49.77 | 49.77 | 49.75 | 49.75 | 642.00 |
Mar 28, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 1.000 |
Mar 27, 2024 | 50.20 | 50.31 | 50.20 | 50.31 | 2100.00 |
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
50.80
Maximum
Feb 01 2024
49.76
Average
49.87
Median