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
20th May 2026 (Wed) 40.68 40.84 40.68 40.775 100
19th May 2026 (Tue) 40.60 40.65 40.51 40.59 21,520
18th May 2026 (Mon) 40.70 40.71 40.55 40.70 12,771
15th May 2026 (Fri) 40.68 40.68 40.62 40.62 205
14th May 2026 (Thu) 40.86 40.86 40.60 40.7842 800
13th May 2026 (Wed) 40.82 40.82 40.79 40.79 749
12th May 2026 (Tue) 40.90 40.90 40.8181 40.8181 35
11th May 2026 (Mon) 40.90 40.91 40.90 40.885 349
8th May 2026 (Fri) 40.91 40.92 40.82 40.9052 523
7th May 2026 (Thu) 40.93 40.93 40.83 40.806 200
6th May 2026 (Wed) 40.98 41.01 40.96 41.00 5,505
5th May 2026 (Tue) 40.84 40.84 40.84 40.8487 1
4th May 2026 (Mon) 40.99 40.99 40.7728 40.7728 130
1st May 2026 (Fri) 40.99 40.99 40.8749 40.8749 39
30th Apr 2026 (Thu) 40.99 41.03 40.99 41.0424 349
29th Apr 2026 (Wed) 41.03 41.03 40.93 40.93 0
28th Apr 2026 (Tue) 41.03 41.03 41.03 41.02 291
27th Apr 2026 (Mon) 41.06 41.14 41.06 41.12 810
24th Apr 2026 (Fri) 40.96 41.0695 40.96 41.0695 0
23rd Apr 2026 (Thu) 40.96 40.96 40.96 41.0361 0
22nd Apr 2026 (Wed) 41.04 41.04 41.04 41.0913 191
21st Apr 2026 (Tue) 41.13 41.13 41.01 41.035 2,788
20th Apr 2026 (Mon) 41.12 41.12 41.1101 41.1101 10
17th Apr 2026 (Fri) 41.12 41.18 41.00 41.1345 400
16th Apr 2026 (Thu) 41.03 41.03 40.99 40.99 416
15th Apr 2026 (Wed) 41.04 41.09 41.04 41.085 1,101
14th Apr 2026 (Tue) 41.11 41.11 41.11 41.08 150
13th Apr 2026 (Mon) 40.97 41.00 40.95 40.9898 6,521
10th Apr 2026 (Fri) 41.05 41.05 40.9378 40.9378 0
9th Apr 2026 (Thu) 41.05 41.135 41.05 41.05 3,681
8th Apr 2026 (Wed) 40.95 40.975 40.905 40.97 2,135
7th Apr 2026 (Tue) 40.695 40.84 40.695 40.81 17,065
6th Apr 2026 (Mon) 40.73 41.02 40.72 40.84 18,706
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
FTSE 100 Latest
Value10,443.47
Change11.13