iShares BBB-B CLO Active ETF (BCLO)
49.82
0.00 (0.00%)
USD |
NASDAQ |
Oct 06, 16:00
49.82
0.00 (0.00%)
After-Hours: 20:00
BCLO Price : 49.82 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 49.81 | 49.82 | 49.80 | 49.82 | 45122.00 |
| Oct 02, 2026 | 49.81 | 49.83 | 49.75 | 49.83 | 16276.00 |
| Oct 01, 2026 | 49.80 | 49.82 | 49.78 | 49.80 | 91087.00 |
| Sep 30, 2026 | 50.03 | 50.06 | 50.01 | 50.02 | 38508.00 |
| Sep 29, 2026 | 50.01 | 50.07 | 50.00 | 50.03 | 17335.00 |
| Sep 28, 2026 | 49.93 | 50.05 | 49.88 | 50.04 | 34453.00 |
| Sep 25, 2026 | 49.86 | 49.91 | 49.86 | 49.90 | 23294.00 |
| Sep 24, 2026 | 49.89 | 49.90 | 49.80 | 49.88 | 13158.00 |
| Sep 23, 2026 | 49.87 | 49.87 | 49.78 | 49.84 | 87543.00 |
| Sep 22, 2026 | 49.86 | 49.91 | 49.80 | 49.82 | 34301.00 |
| Sep 21, 2026 | 49.78 | 49.80 | 49.78 | 49.79 | 6781.00 |
| Sep 18, 2026 | 49.80 | 49.81 | 49.77 | 49.79 | 2944.00 |
| Sep 17, 2026 | 49.76 | 49.82 | 49.76 | 49.80 | 84354.00 |
| Sep 16, 2026 | 49.77 | 49.77 | 49.67 | 49.72 | 3698.00 |
| Sep 15, 2026 | 49.71 | 49.75 | 49.66 | 49.70 | 9399.00 |
| Sep 14, 2026 | 49.60 | 49.75 | 49.60 | 49.70 | 2697.00 |
| Sep 11, 2026 | 49.72 | 49.75 | 49.69 | 49.72 | 11993.00 |
| Sep 10, 2026 | 49.73 | 49.73 | 49.63 | 49.69 | 4772.00 |
| Sep 09, 2026 | 49.68 | 49.73 | 49.66 | 49.68 | 1437.00 |
| Sep 08, 2026 | 49.68 | 49.71 | 49.68 | 49.68 | 3095.00 |
| Sep 04, 2026 | 49.68 | 49.71 | 49.62 | 49.66 | 24210.00 |
| Sep 03, 2026 | 49.57 | 49.66 | 49.57 | 49.62 | 2227.00 |
| Sep 02, 2026 | 49.64 | 49.64 | 49.54 | 49.64 | 106011.0 |
| Sep 01, 2026 | 49.50 | 49.66 | 49.50 | 49.59 | 6018.00 |
| Aug 31, 2026 | 49.84 | 49.85 | 49.75 | 49.84 | 3893.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median