Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bondbloxx Bbb R (BBBS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 51.53 51.535 51.53 51.535 678
5th Feb 2026 (Thu) 51.51 51.555 51.505 51.555 1,844
4th Feb 2026 (Wed) 51.41 51.44 51.41 51.433 988
3rd Feb 2026 (Tue) 51.43 51.43 51.425 51.425 0
2nd Feb 2026 (Mon) 51.45 51.45 51.44 51.4449 323
30th Jan 2026 (Fri) 51.65 51.665 51.65 51.665 1,083
29th Jan 2026 (Thu) 51.62 51.64 51.61 51.62 1,880
28th Jan 2026 (Wed) 51.59 51.59 51.56 51.60 700
27th Jan 2026 (Tue) 51.595 51.605 51.595 51.60 1,296
26th Jan 2026 (Mon) 51.57 51.575 51.57 51.57 310
23rd Jan 2026 (Fri) 51.535 51.56 51.52 51.565 2,028
22nd Jan 2026 (Thu) 51.52 51.53 51.52 51.5205 1,542
21st Jan 2026 (Wed) 51.52 51.53 51.50 51.53 1,460
20th Jan 2026 (Tue) 51.47 51.48 51.46 51.47 656
19th Jan 2026 (Mon) 51.52 51.52 51.47 51.492 1,843
16th Jan 2026 (Fri) 51.52 51.52 51.47 51.492 1,843
15th Jan 2026 (Thu) 51.53 51.53 51.50 51.503 2,397
14th Jan 2026 (Wed) 51.55 51.555 51.55 51.5501 2,934
13th Jan 2026 (Tue) 51.505 51.525 51.50 51.4652 2,067
12th Jan 2026 (Mon) 51.48 51.48 51.37 51.4652 2,779
9th Jan 2026 (Fri) 51.47 51.475 51.47 51.4753 929
8th Jan 2026 (Thu) 51.49 51.49 51.47 51.475 3,377
7th Jan 2026 (Wed) 51.52 51.52 51.52 51.516 300
6th Jan 2026 (Tue) 51.50 51.515 51.50 51.535 1,923
5th Jan 2026 (Mon) 51.525 51.53 51.50 51.50 1,100
2nd Jan 2026 (Fri) 51.50 51.50 51.48 51.48 146
1st Jan 2026 (Thu) 51.50 51.50 51.48 51.48 0
31st Dec 2025 (Wed) 51.50 51.50 51.48 51.48 0
30th Dec 2025 (Tue) 51.50 51.505 51.50 51.50 981
29th Dec 2025 (Mon) 51.69 51.74 51.69 51.74 0
26th Dec 2025 (Fri) 51.69 51.69 51.69 51.7103 218
25th Dec 2025 (Thu) 51.541 51.6466 51.541 51.6466 15
24th Dec 2025 (Wed) 51.541 51.6466 51.541 51.6466 15
23rd Dec 2025 (Tue) 51.541 51.61 51.54 51.61 2,636
22nd Dec 2025 (Mon) 51.575 51.58 51.575 51.58 460
19th Dec 2025 (Fri) 51.60 51.60 51.59 51.594 600
18th Dec 2025 (Thu) 51.60 51.60 51.59 51.615 1,135
17th Dec 2025 (Wed) 51.525 51.54 51.525 51.544 1,451
16th Dec 2025 (Tue) 51.545 51.545 51.50 51.545 4,740
15th Dec 2025 (Mon) 51.555 51.555 51.49 51.50 1,280
12th Dec 2025 (Fri) 51.48 51.48 51.48 51.4849 200
11th Dec 2025 (Thu) 51.55 51.55 51.52 51.51 495
10th Dec 2025 (Wed) 51.42 51.51 51.42 51.52 321
9th Dec 2025 (Tue) 51.465 51.465 51.39 51.394 1,711
8th Dec 2025 (Mon) 51.435 51.435 51.43 51.435 501
FTSE 100 Latest
Value10,369.75
Change60.53