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 B-rat (XB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 39.48 39.5356 39.48 39.5356 0
5th Feb 2026 (Thu) 39.48 39.48 39.37 39.4324 128
4th Feb 2026 (Wed) 39.47 39.47 39.47 39.4398 185
3rd Feb 2026 (Tue) 39.47 39.53 39.47 39.5342 308
2nd Feb 2026 (Mon) 39.74 39.74 39.53 39.53 4
30th Jan 2026 (Fri) 39.74 39.74 39.7145 39.7145 100
29th Jan 2026 (Thu) 39.74 39.75 39.74 39.708 200
28th Jan 2026 (Wed) 39.61 39.7533 39.61 39.7533 0
27th Jan 2026 (Tue) 39.61 39.7533 39.61 39.7533 0
26th Jan 2026 (Mon) 39.61 39.725 39.61 39.725 3
23rd Jan 2026 (Fri) 39.61 39.727 39.61 39.727 0
22nd Jan 2026 (Thu) 39.61 39.755 39.61 39.755 93
21st Jan 2026 (Wed) 39.61 39.6925 39.61 39.6925 0
20th Jan 2026 (Tue) 39.61 39.634 39.61 39.634 0
19th Jan 2026 (Mon) 39.61 39.715 39.61 39.715 0
16th Jan 2026 (Fri) 39.61 39.715 39.61 39.715 0
15th Jan 2026 (Thu) 39.61 39.695 39.61 39.695 0
14th Jan 2026 (Wed) 39.61 39.61 39.61 39.6719 64
13th Jan 2026 (Tue) 39.60 39.60 39.595 39.595 0
12th Jan 2026 (Mon) 39.60 39.60 39.595 39.595 130
9th Jan 2026 (Fri) 39.60 39.605 39.60 39.605 0
8th Jan 2026 (Thu) 39.60 39.60 39.585 39.585 95
7th Jan 2026 (Wed) 39.60 39.60 39.60 39.585 126
6th Jan 2026 (Tue) 39.48 39.595 39.48 39.595 184
5th Jan 2026 (Mon) 39.48 39.58 39.48 39.58 16
2nd Jan 2026 (Fri) 39.48 39.48 39.47 39.4533 621
1st Jan 2026 (Thu) 39.48 39.48 39.475 39.475 100
31st Dec 2025 (Wed) 39.48 39.48 39.475 39.475 100
30th Dec 2025 (Tue) 39.48 39.48 39.48 39.495 200
29th Dec 2025 (Mon) 39.56 39.7132 39.56 39.7132 0
26th Dec 2025 (Fri) 39.56 39.675 39.56 39.675 0
25th Dec 2025 (Thu) 39.56 39.6879 39.56 39.6879 0
24th Dec 2025 (Wed) 39.56 39.6879 39.56 39.6879 0
23rd Dec 2025 (Tue) 39.56 39.636 39.56 39.636 0
22nd Dec 2025 (Mon) 39.56 39.56 39.56 39.595 149
19th Dec 2025 (Fri) 39.59 39.59 39.59 39.575 103
18th Dec 2025 (Thu) 39.53 39.63 39.53 39.575 528
17th Dec 2025 (Wed) 39.49 39.515 39.49 39.515 67
16th Dec 2025 (Tue) 39.49 39.49 39.49 39.485 99
15th Dec 2025 (Mon) 39.51 39.5166 39.51 39.5166 0
12th Dec 2025 (Fri) 39.51 39.51 39.47 39.47 0
11th Dec 2025 (Thu) 39.51 39.54 39.48 39.537 444
10th Dec 2025 (Wed) 39.39 39.5249 39.39 39.5249 0
9th Dec 2025 (Tue) 39.39 39.39 39.00 39.395 5,684
8th Dec 2025 (Mon) 39.45 39.45 39.45 39.4353 285
FTSE 100 Latest
Value10,369.75
Change60.53