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
28th Sep 2026 (Mon) 39.725 39.725 39.64 39.635 7,027
25th Sep 2026 (Fri) 39.985 39.985 39.8553 39.8553 250
24th Sep 2026 (Thu) 39.985 39.985 39.94 39.895 40
23rd Sep 2026 (Wed) 40.27 40.27 40.022 40.022 0
22nd Sep 2026 (Tue) 40.27 40.27 40.27 40.259 1
21st Sep 2026 (Mon) 40.285 40.285 40.285 40.28 0
18th Sep 2026 (Fri) 40.14 40.185 40.14 40.185 61
17th Sep 2026 (Thu) 40.14 40.3049 40.14 40.3049 0
16th Sep 2026 (Wed) 40.14 40.1528 40.14 40.1528 27
15th Sep 2026 (Tue) 40.14 40.14 40.14 40.09 11
14th Sep 2026 (Mon) 40.205 40.32 40.205 40.25 10,974
11th Sep 2026 (Fri) 40.25 40.25 40.19 40.1895 22,673
10th Sep 2026 (Thu) 40.33 40.33 40.185 40.19 21,282
9th Sep 2026 (Wed) 40.50 40.50 40.42 40.42 1,892
8th Sep 2026 (Tue) 40.58 40.58 40.56 40.565 4,678
7th Sep 2026 (Mon) 40.61 40.63 40.56 40.54 629
4th Sep 2026 (Fri) 40.61 40.63 40.56 40.54 629
3rd Sep 2026 (Thu) 40.555 40.62 40.555 40.62 22
2nd Sep 2026 (Wed) 40.555 40.555 40.53 40.5267 1,577
1st Sep 2026 (Tue) 40.585 40.59 40.55 40.56 1,263
31st Aug 2026 (Mon) 40.785 40.785 40.785 40.7914 161
28th Aug 2026 (Fri) 40.85 40.85 40.755 40.755 0
27th Aug 2026 (Thu) 40.85 40.855 40.845 40.86 601
26th Aug 2026 (Wed) 40.81 40.81 40.805 40.80 388
25th Aug 2026 (Tue) 40.805 40.81 40.805 40.8115 880
24th Aug 2026 (Mon) 40.75 40.775 40.73 40.765 1,887
21st Aug 2026 (Fri) 40.74 40.78 40.74 40.78 5,664
20th Aug 2026 (Thu) 40.69 40.71 40.69 40.705 220
19th Aug 2026 (Wed) 40.795 40.795 40.72 40.71 1,968
18th Aug 2026 (Tue) 40.70 40.715 40.70 40.715 78
17th Aug 2026 (Mon) 40.70 40.76 40.70 40.77 5,720
14th Aug 2026 (Fri) 40.78 40.78 40.665 40.71 1,071
13th Aug 2026 (Thu) 40.815 40.815 40.80 40.82 2,116
12th Aug 2026 (Wed) 40.70 40.70 40.67 40.695 1,424
11th Aug 2026 (Tue) 40.66 40.66 40.645 40.645 0
10th Aug 2026 (Mon) 40.66 40.66 40.57 40.58 4,854
7th Aug 2026 (Fri) 40.70 40.75 40.695 40.75 2,432
6th Aug 2026 (Thu) 40.655 40.655 40.63 40.63 312
5th Aug 2026 (Wed) 40.65 40.67 40.635 40.67 22,132
4th Aug 2026 (Tue) 40.59 40.655 40.59 40.65 1,571
3rd Aug 2026 (Mon) 40.515 40.515 40.515 40.52 200
31st Jul 2026 (Fri) 40.56 40.62 40.56 40.6171 241
30th Jul 2026 (Thu) 40.61 40.635 40.61 40.635 181
29th Jul 2026 (Wed) 40.61 40.61 40.545 40.50 329
FTSE 100 Latest
Value10,684.88
Change-10.37