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
10th Jul 2026 (Fri) 40.80 40.80 40.80 40.7971 198
9th Jul 2026 (Thu) 40.91 40.91 40.8346 40.8346 2
8th Jul 2026 (Wed) 40.91 40.91 40.765 40.765 0
7th Jul 2026 (Tue) 40.91 40.91 40.85 40.88 6,567
6th Jul 2026 (Mon) 40.80 40.905 40.80 40.905 1
3rd Jul 2026 (Fri) 40.80 40.848 40.80 40.848 0
2nd Jul 2026 (Thu) 40.80 40.848 40.80 40.848 144
1st Jul 2026 (Wed) 40.80 40.80 40.79 40.7747 245
30th Jun 2026 (Tue) 40.96 40.995 40.96 40.995 188
29th Jun 2026 (Mon) 40.96 41.00 40.96 41.015 300
26th Jun 2026 (Fri) 40.96 40.96 40.96 40.93 47
25th Jun 2026 (Thu) 40.94 40.98 40.94 40.9552 286
24th Jun 2026 (Wed) 40.95 40.95 40.95 40.935 421
23rd Jun 2026 (Tue) 40.91 40.9146 40.91 40.9146 0
22nd Jun 2026 (Mon) 40.91 40.93 40.91 40.9385 1,786
19th Jun 2026 (Fri) 40.96 40.96 40.9305 40.9305 0
18th Jun 2026 (Thu) 40.96 40.96 40.9305 40.9305 0
17th Jun 2026 (Wed) 40.96 40.96 40.885 40.7768 0
16th Jun 2026 (Tue) 40.98 40.98 40.98 40.985 27
15th Jun 2026 (Mon) 41.00 41.00 40.92 40.9653 2,470
12th Jun 2026 (Fri) 40.90 40.905 40.87 40.895 1,227
11th Jun 2026 (Thu) 40.915 40.915 40.915 40.915 13
10th Jun 2026 (Wed) 40.75 40.75 40.71 40.745 550
9th Jun 2026 (Tue) 40.79 40.83 40.79 40.85 699
8th Jun 2026 (Mon) 40.77 40.77 40.73 40.74 4,900
5th Jun 2026 (Fri) 40.725 40.79 40.725 40.799 926
4th Jun 2026 (Thu) 40.86 40.87 40.86 40.8472 232
3rd Jun 2026 (Wed) 40.84 40.84 40.72 40.76 15,131
2nd Jun 2026 (Tue) 40.93 40.93 40.93 40.931 1,005
1st Jun 2026 (Mon) 40.84 40.84 40.81 40.8884 0
29th May 2026 (Fri) 41.09 41.10 41.09 41.10 180
28th May 2026 (Thu) 40.96 41.08 40.96 41.08 15,947
27th May 2026 (Wed) 40.95 40.95 40.95 40.91 132
26th May 2026 (Tue) 40.92 40.94 40.83 40.9385 5,374
25th May 2026 (Mon) 40.88 40.885 40.71 40.80 51,682
22nd May 2026 (Fri) 40.88 40.885 40.71 40.80 51,682
21st May 2026 (Thu) 40.76 40.865 40.76 40.8401 3,395
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
FTSE 100 Latest
Value10,497.29
Change24.84