BondBloxx BBB Rated 1-5 Yr Corp Bd ETF (BBBS)
50.65
+0.03
(+0.07%)
USD |
NYSEARCA |
Nov 15, 16:00
BBBS Price: 50.65 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 50.60 | 50.68 | 50.60 | 50.65 | 4237.00 |
| Nov 14, 2024 | 50.67 | 50.69 | 50.59 | 50.62 | 8399.00 |
| Nov 13, 2024 | 50.67 | 50.69 | 50.66 | 50.66 | 4429.00 |
| Nov 12, 2024 | 50.70 | 50.70 | 50.60 | 50.63 | 24714.00 |
| Nov 11, 2024 | 50.79 | 50.81 | 50.73 | 50.77 | 20789.00 |
| Nov 08, 2024 | 50.82 | 50.82 | 50.76 | 50.77 | 11373.00 |
| Nov 07, 2024 | 50.73 | 50.80 | 50.73 | 50.79 | 11584.00 |
| Nov 06, 2024 | 50.57 | 50.64 | 50.56 | 50.60 | 10928.00 |
| Nov 05, 2024 | 50.60 | 50.69 | 50.57 | 50.69 | 8365.00 |
| Nov 04, 2024 | 50.70 | 50.72 | 50.64 | 50.68 | 11583.00 |
| Nov 01, 2024 | 50.68 | 50.69 | 50.55 | 50.58 | 6494.00 |
| Oct 31, 2024 | 50.79 | 50.86 | 50.79 | 50.83 | 8107.00 |
| Oct 30, 2024 | 50.95 | 50.97 | 50.84 | 50.86 | 6794.00 |
| Oct 29, 2024 | 50.72 | 50.95 | 50.72 | 50.94 | 4632.00 |
| Oct 28, 2024 | 50.91 | 50.96 | 50.87 | 50.91 | 7009.00 |
| Oct 25, 2024 | 51.00 | 51.01 | 50.90 | 50.94 | 5644.00 |
| Oct 24, 2024 | 50.97 | 50.99 | 50.94 | 50.96 | 6348.00 |
| Oct 23, 2024 | 50.96 | 50.96 | 50.91 | 50.93 | 4436.00 |
| Oct 22, 2024 | 50.96 | 51.00 | 50.94 | 50.99 | 2873.00 |
| Oct 21, 2024 | 51.07 | 51.07 | 50.98 | 50.99 | 8244.00 |
| Oct 18, 2024 | 51.12 | 51.13 | 51.10 | 51.13 | 4814.00 |
| Oct 17, 2024 | 51.09 | 51.10 | 51.06 | 51.09 | 9100.00 |
| Oct 16, 2024 | 51.15 | 51.17 | 51.15 | 51.17 | 9626.00 |
| Oct 15, 2024 | 51.10 | 51.10 | 51.07 | 51.10 | 8353.00 |
| Oct 14, 2024 | 51.06 | 51.10 | 50.99 | 51.10 | 2252.00 |
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
49.53
Minimum
Apr 16 2024
51.61
Maximum
Sep 24 2024
50.47
Average
50.29
Median
Feb 07 2024