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 Bloom (XTEN.US) Share Price

Price $45.21 on 18-07-2025 at 21:20:02
Change $0.13 0.29%
Buy $46.40
Sell $44.82
Buy / Sell XTEN Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 129.00 at $45.20
Day's Volume: 13,949
Last Close: $45.22
Open: $45.21
ISIN: US09789C8120
Day's Range $45.16 - $45.25
52wk Range: $44.38 - $46.20
Market Capitalisation: $N/A
VWAP: $45.21077
Shares in Issue: N/A

Bondbloxx Bloom (XTEN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 129 $45.20 Automatic Execution
 15:54:40 - 18-Jul-25
Buy* 100 $45.20 Automatic Execution
 15:54:40 - 18-Jul-25
Unknown* 100 $45.195 Automatic Execution
 15:54:40 - 18-Jul-25
Unknown* 100 $45.195 Automatic Execution
 15:53:29 - 18-Jul-25
Unknown* 100 $45.195 Automatic Execution
 15:53:07 - 18-Jul-25
Unknown* 50 $45.195 Automatic Execution
 15:52:59 - 18-Jul-25
Unknown* 100 $45.195 Automatic Execution
 15:52:59 - 18-Jul-25
Unknown* 20 $45.195 Automatic Execution
 15:52:32 - 18-Jul-25
Unknown* 50 $45.195 Automatic Execution
 15:52:32 - 18-Jul-25
Unknown* 20 $45.195 Automatic Execution
 15:52:32 - 18-Jul-25
See more Bondbloxx Bloom trades

Bondbloxx Bloom (XTEN) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 45.21 45.25 45.16 45.22 13,949
17th Jul 2025 (Thu) 45.14 45.20 45.05 45.085 13,042
16th Jul 2025 (Wed) 45.12 45.20 44.92 45.09 11,539
15th Jul 2025 (Tue) 45.23 45.23 44.96 44.99 13,672
14th Jul 2025 (Mon) 45.22 45.31 45.14 45.24 4,149
11th Jul 2025 (Fri) 45.351 45.36 45.24 45.26 8,354
10th Jul 2025 (Thu) 45.57 45.64 45.50 45.60 5,441
9th Jul 2025 (Wed) 45.43 45.62 45.39 45.62 17,297
8th Jul 2025 (Tue) 45.21 45.30 45.19 45.30 6,512
7th Jul 2025 (Mon) 45.42 45.45 45.30 45.37 15,062
4th Jul 2025 (Fri) 45.65 45.66 45.605 45.61 3,728
3rd Jul 2025 (Thu) 45.65 45.66 45.605 45.61 3,728
2nd Jul 2025 (Wed) 45.70 45.77 45.685 45.77 10,863
1st Jul 2025 (Tue) 46.01 46.02 45.85 45.96 10,589
30th Jun 2025 (Mon) 46.04 46.20 45.96 46.16 6,231
27th Jun 2025 (Fri) 45.91 46.09 45.87 45.89 9,879
26th Jun 2025 (Thu) 45.98 46.06 45.86 46.06 9,759
25th Jun 2025 (Wed) 45.74 45.90 45.69 45.89 8,026
24th Jun 2025 (Tue) 45.62 45.91 45.59 45.86 12,883
23rd Jun 2025 (Mon) 45.68 45.87 45.64 45.67 16,201
20th Jun 2025 (Fri) 45.35 45.59 45.32 45.50 7,221
19th Jun 2025 (Thu) 45.61 45.65 45.43 45.49 10,514
See more Bondbloxx Bloom price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered