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 $44.87 on 21-05-2026 at 20:08:25
Change $0.05 0.11%
Buy $44.88
Sell $44.87
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 125.00 at $44.87
Day's Volume: 20,704
Last Close: $44.819
Open: $44.68
ISIN: US09789C8120
Day's Range $44.56 - $44.89
52wk Range: $44.38 - $47.49
Market Capitalisation: $N/A
VWAP: $44.76756
Shares in Issue: N/A

Bondbloxx Bloom (XTEN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 125 $44.87 Automatic Execution
 15:47:02 - 21-May-26
Sell* 183 $44.87 Automatic Execution
 15:46:03 - 21-May-26
Sell* 100 $44.87 Automatic Execution
 15:45:51 - 21-May-26
Sell* 100 $44.87 Automatic Execution
 15:45:51 - 21-May-26
Buy* 500 $44.86 Automatic Execution
 15:22:52 - 21-May-26
Buy* 500 $44.86 Automatic Execution
 15:22:52 - 21-May-26
Unknown* 100 $44.82 Automatic Execution
 14:53:06 - 21-May-26
Unknown* 200 $44.82 Automatic Execution
 14:53:06 - 21-May-26
Unknown* 100 $44.82 Automatic Execution
 14:53:06 - 21-May-26
Unknown* 600 $44.82 Automatic Execution
 14:53:06 - 21-May-26
See more Bondbloxx Bloom trades

Bondbloxx Bloom (XTEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 44.48 44.85 44.465 44.819 28,375
19th May 2026 (Tue) 44.465 44.51 44.36 44.43 16,066
18th May 2026 (Mon) 44.76 44.76 44.61 44.68 17,796
15th May 2026 (Fri) 44.81 44.81 44.68 44.71 13,043
14th May 2026 (Thu) 45.33 45.36 45.195 45.20 6,752
13th May 2026 (Wed) 45.19 45.20 45.12 45.19 13,987
12th May 2026 (Tue) 45.27 45.27 45.21 45.22 2,551
11th May 2026 (Mon) 45.57 45.57 45.45 45.46 2,114
8th May 2026 (Fri) 45.68 45.69 45.64 45.645 2,619
7th May 2026 (Thu) 45.71 45.71 45.48 45.49 2,544
6th May 2026 (Wed) 45.58 45.67 45.58 45.63 7,156
5th May 2026 (Tue) 45.29 45.37 45.29 45.35 2,182
4th May 2026 (Mon) 45.36 45.36 45.135 45.22 9,025
1st May 2026 (Fri) 45.39 45.61 45.39 45.47 2,336
30th Apr 2026 (Thu) 45.56 45.60 45.51 45.56 4,802
29th Apr 2026 (Wed) 45.619 45.619 45.49 45.47 2,181
28th Apr 2026 (Tue) 45.69 45.775 45.66 45.78 3,936
27th Apr 2026 (Mon) 45.89 45.89 45.75 45.82 5,105
24th Apr 2026 (Fri) 45.925 45.925 45.89 45.93 2,396
23rd Apr 2026 (Thu) 45.97 46.00 45.72 45.82 8,625
22nd Apr 2026 (Wed) 46.055 46.055 45.92 45.91 5,815
21st Apr 2026 (Tue) 45.99 45.99 45.85 45.88 21,944
See more Bondbloxx Bloom price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered