Skip to main content
BBBS logo

BondBloxx BBB Rated 1-5 Year Corporate Bond ETF

BBBSNYSEARCABondBloxxFixed Income

$50.08Today:- (-)1Y −3.09%

As of Oct 23, 2026 close

Assets (AUM)
$169.60M
Expense ratio
0.19%
Dividend yield
4.65%
Holdings
1,377
52-week range
$49.64$51.83
Volume (live)
-
Avg. volume (3M)
18.41K

BBBS ETF Historical Prices: BondBloxx BBB Rated 1-5 Year Corporate Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BBBS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BBBS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBBS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202650.0750.0750.0750.0850.088.05K
Oct 22, 202650.0350.1650.0350.1350.1314.85K
Oct 21, 202649.9449.9649.8949.9149.9124.44K
Oct 20, 202649.9150.0149.9149.9449.9314.26K
Oct 19, 202650.0250.0249.9149.9249.929.92K
Oct 16, 202650.0350.0549.9750.0250.024.99K
Oct 15, 202650.0150.0549.9649.9849.9829.19K
Oct 14, 202649.8049.9249.7949.8749.8717.95K
Oct 13, 202649.8749.9149.8749.8949.8921.95K
Oct 12, 202649.9049.9449.8949.9249.927.09K
Oct 9, 202649.8449.9049.8449.8849.886.13K
Oct 8, 202649.8449.9049.8049.9049.9016.61K
Oct 7, 202649.7449.8549.7449.8449.848.00K
Oct 6, 202649.8049.8749.8049.8249.827.77K
Oct 5, 202649.7749.7949.7049.7449.7481.63K
Oct 2, 202649.8249.8249.6849.7049.7011.23K
Oct 1, 202649.6449.7949.6449.7549.7512.96K
Sep 30, 202649.9149.9149.8349.8649.6712.44K
Sep 29, 202649.8249.8549.8049.8349.647.70K
Sep 28, 202649.8349.8949.8149.8249.637.21K
Sep 25, 202649.9549.9849.9249.9649.7718.49K
Sep 24, 202650.0350.0349.9149.9149.7324.60K
Sep 23, 202650.0950.0949.9349.9849.799.86K
Sep 22, 202650.2350.2350.1850.2050.0120.13K
Sep 21, 202650.1950.2450.1950.1950.0017.45K
Sep 18, 202650.1650.1750.1450.1649.978.59K
Sep 17, 202650.2350.2850.2150.2350.0425.61K
Sep 16, 202650.2050.2650.1250.1249.939.97K
Sep 15, 202650.1550.1850.1450.1549.9676.76K
Sep 14, 202650.1550.2350.1550.1649.9716.49K
Sep 11, 202650.2950.2950.1750.1749.9812.77K
Sep 10, 202650.3250.3250.2250.2250.0310.22K
Sep 9, 202650.4650.4650.4150.4450.2416.82K
Sep 8, 202650.4350.4950.4350.4550.2621.07K
Sep 4, 202650.5050.5250.4850.4950.3040.35K
Sep 3, 202650.5350.5550.4950.4950.3014.13K
Sep 2, 202650.4450.4750.4350.4750.2830.93K
Sep 1, 202650.4750.5150.4150.4250.2324.36K
Aug 31, 202650.7450.7450.7050.7250.3311.79K
Aug 28, 202650.8150.8550.6950.7250.3332.63K
Aug 27, 202650.8250.8450.8250.8350.437.75K
Aug 26, 202650.8150.8350.8050.8350.449.28K
Aug 25, 202650.8150.8650.8150.8650.4744.64K
Aug 24, 202650.7550.8050.7450.8050.4112.93K
Aug 21, 202650.7750.7950.7550.7950.4024.13K
Aug 20, 202650.7350.7950.7350.7750.3845.01K
Aug 19, 202650.7950.8550.7650.8450.44118.86K
Aug 18, 202650.7450.7750.7350.7750.3814.60K
Aug 17, 202650.7750.7850.7550.7550.3618.29K
Aug 14, 202650.8450.8450.7850.7850.4010.40K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About BondBloxx BBB Rated 1-5 Year Corporate Bond ETF Historical Prices

What is OHLC data for BBBS?

OHLC stands for Open, High, Low, Close - the four key price points for BBBS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BBBS?

The adjusted close price for BBBS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BBBS price history go?

BBBS historical price data is available from the ETF's inception on Jan 24, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BBBS data?

BBBS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BBBS?

Trading volume for BBBS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.