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
3rd Apr 2026 (Fri) 40.615 40.6742 40.615 40.6742 0
2nd Apr 2026 (Thu) 40.615 40.6742 40.615 40.6742 0
1st Apr 2026 (Wed) 40.615 40.615 40.61 40.61 0
31st Mar 2026 (Tue) 40.615 40.76 40.615 40.69 2,650
30th Mar 2026 (Mon) 40.61 40.61 40.3008 40.3008 38
27th Mar 2026 (Fri) 40.61 40.61 40.2285 40.2285 0
26th Mar 2026 (Thu) 40.61 40.61 40.3188 40.3188 0
25th Mar 2026 (Wed) 40.61 40.61 40.61 40.5787 0
24th Mar 2026 (Tue) 40.48 40.48 40.48 40.46 100
23rd Mar 2026 (Mon) 40.50 40.59 40.50 40.59 199
20th Mar 2026 (Fri) 40.50 40.50 40.45 40.3952 100
19th Mar 2026 (Thu) 40.59 40.675 40.59 40.69 246
18th Mar 2026 (Wed) 40.71 40.75 40.65 40.625 742
17th Mar 2026 (Tue) 40.68 40.766 40.68 40.766 32
16th Mar 2026 (Mon) 40.68 40.68 40.645 40.645 0
13th Mar 2026 (Fri) 40.68 40.695 40.48 40.505 1,167
12th Mar 2026 (Thu) 40.745 40.745 40.745 40.5838 200
11th Mar 2026 (Wed) 40.84 40.91 40.84 40.85 840
10th Mar 2026 (Tue) 41.03 41.07 41.01 40.94 1,520
9th Mar 2026 (Mon) 40.88 40.9785 40.88 40.9785 1
6th Mar 2026 (Fri) 40.88 40.88 40.88 40.82 106
5th Mar 2026 (Thu) 41.13 41.13 40.9656 40.9656 66
4th Mar 2026 (Wed) 41.13 41.14 41.03 41.06 7,285
3rd Mar 2026 (Tue) 41.12 41.12 41.0886 41.0886 0
2nd Mar 2026 (Mon) 41.12 41.13 41.12 41.181 160
27th Feb 2026 (Fri) 41.43 41.58 41.39 41.3877 1,016
26th Feb 2026 (Thu) 41.41 41.58 41.41 41.55 13,405
25th Feb 2026 (Wed) 41.39 41.4089 41.39 41.4089 0
24th Feb 2026 (Tue) 41.39 41.39 41.385 41.385 0
23rd Feb 2026 (Mon) 41.39 41.39 41.39 41.385 171
20th Feb 2026 (Fri) 41.28 41.43 41.28 41.43 97
19th Feb 2026 (Thu) 41.28 41.381 41.28 41.381 0
18th Feb 2026 (Wed) 41.28 41.39 41.28 41.39 53
17th Feb 2026 (Tue) 41.28 41.3391 41.28 41.3391 0
16th Feb 2026 (Mon) 41.28 41.355 41.28 41.355 113
13th Feb 2026 (Fri) 41.28 41.355 41.28 41.355 113
12th Feb 2026 (Thu) 41.28 41.3052 41.28 41.3052 100
11th Feb 2026 (Wed) 41.28 41.28 41.28 41.315 180
10th Feb 2026 (Tue) 41.36 41.36 41.36 41.325 300
9th Feb 2026 (Mon) 41.30 41.39 41.30 41.305 346
6th Feb 2026 (Fri) 41.14 41.2388 41.14 41.2388 0
5th Feb 2026 (Thu) 41.14 41.14 41.12 41.1455 201
FTSE 100 Latest
Value10,436.29
Change71.50