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 Bb-ra (XBB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.93 41.00 40.93 40.92 759
17th Jul 2025 (Thu) 40.69 40.78 40.69 40.78 0
16th Jul 2025 (Wed) 40.69 40.69 40.69 40.7501 101
15th Jul 2025 (Tue) 40.68 40.68 40.68 40.6698 226
14th Jul 2025 (Mon) 40.70 40.77 40.70 40.77 0
11th Jul 2025 (Fri) 40.70 40.70 40.68 40.75 388
10th Jul 2025 (Thu) 40.80 40.80 40.80 40.85 168
9th Jul 2025 (Wed) 40.83 40.84 40.83 40.84 0
8th Jul 2025 (Tue) 40.83 40.83 40.755 40.755 6
7th Jul 2025 (Mon) 40.83 40.83 40.83 40.77 314
4th Jul 2025 (Fri) 41.10 41.10 40.9572 40.9572 0
3rd Jul 2025 (Thu) 41.10 41.10 40.9572 40.9572 0
2nd Jul 2025 (Wed) 41.10 41.10 40.97 40.97 5
1st Jul 2025 (Tue) 41.10 41.10 40.92 40.92 0
30th Jun 2025 (Mon) 41.10 41.187 41.10 41.187 60
27th Jun 2025 (Fri) 41.10 41.10 41.10 41.0214 322
26th Jun 2025 (Thu) 40.90 41.0459 40.90 41.0459 180
25th Jun 2025 (Wed) 40.90 40.9441 40.90 40.9441 7,652
24th Jun 2025 (Tue) 40.90 40.9492 40.90 40.9492 19
23rd Jun 2025 (Mon) 40.90 40.90 40.90 40.84 251
20th Jun 2025 (Fri) 40.58 40.7575 40.58 40.7575 176
19th Jun 2025 (Thu) 40.58 40.665 40.58 40.665 22
18th Jun 2025 (Wed) 40.58 40.665 40.58 40.665 22
17th Jun 2025 (Tue) 40.58 40.6157 40.58 40.6157 5
16th Jun 2025 (Mon) 40.58 40.66 40.58 40.66 4
13th Jun 2025 (Fri) 40.58 40.58 40.5752 40.5752 12
12th Jun 2025 (Thu) 40.58 40.668 40.58 40.668 41
11th Jun 2025 (Wed) 40.58 40.65 40.58 40.65 50
10th Jun 2025 (Tue) 40.58 40.6391 40.58 40.6391 2
9th Jun 2025 (Mon) 40.58 40.58 40.575 40.575 73
6th Jun 2025 (Fri) 40.58 40.58 40.54 40.54 20
5th Jun 2025 (Thu) 40.58 40.58 40.58 40.50 221
4th Jun 2025 (Wed) 40.58 40.58 40.58 40.58 100
3rd Jun 2025 (Tue) 40.56 40.56 40.36 40.485 398
2nd Jun 2025 (Mon) 40.63 40.63 40.4053 40.4053 0
30th May 2025 (Fri) 40.63 40.63 40.63 40.6153 121
29th May 2025 (Thu) 40.57 40.5812 40.57 40.5812 57
28th May 2025 (Wed) 40.63 40.63 40.63 40.63 0
27th May 2025 (Tue) 40.57 40.57 40.57 40.57 120
26th May 2025 (Mon) 40.295 40.295 40.295 40.295 0
24th May 2025 (Sat) 40.2919 40.295 40.2919 40.295 0
23rd May 2025 (Fri) 40.2919 40.2919 40.2919 40.2919 0
22nd May 2025 (Thu) 40.2747 40.2747 40.2747 40.2747 61
21st May 2025 (Wed) 40.47 40.47 40.47 40.47 0
20th May 2025 (Tue) 40.5193 40.5193 40.5193 40.5193 90
19th May 2025 (Mon) 40.5306 40.5306 40.5306 40.5306 2
FTSE 100 Latest
Value8,992.12
Change19.48