Bondbloxx BBB Rated 5-10 Year Corporate Bond (NY: BBBI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	51.55	51.55	51.47	51.49	2,869	-0.05(-0.09%)
Aug 30, 2024	51.66	51.66	51.53	51.53	233	-0.10(-0.20%)
Aug 29, 2024	51.63	51.63	51.63	51.63	303	-0.02(-0.05%)
Aug 28, 2024	51.74	51.74	51.66	51.66	777	-0.07(-0.14%)
Aug 27, 2024	51.71	51.73	51.71	51.73	1,914	-0.00(-0.00%)
Aug 26, 2024	51.73	51.73	51.73	51.73	32	-0.04(-0.07%)
Aug 23, 2024	51.77	51.77	51.77	51.77	100	+0.28(+0.54%)
Aug 22, 2024	51.51	51.51	51.48	51.49	1,071	-0.16(-0.31%)
Aug 21, 2024	51.61	51.68	51.61	51.65	896	+0.08(+0.16%)
Aug 20, 2024	51.45	51.58	51.45	51.57	4,231	+0.11(+0.21%)
Aug 19, 2024	51.43	51.48	51.43	51.46	4,719	+0.10(+0.19%)
Aug 16, 2024	51.37	51.37	51.37	51.37	100	+0.14(+0.28%)
Aug 15, 2024	51.38	51.38	51.23	51.23	237	-0.18(-0.36%)
Aug 14, 2024	51.41	51.41	51.41	51.41	93	+0.14(+0.28%)
Aug 13, 2024	51.16	51.30	51.16	51.27	620	+0.23(+0.46%)
Aug 12, 2024	50.88	51.08	50.88	51.03	3,829	+0.08(+0.16%)
Aug 09, 2024	50.95	50.95	50.95	50.95	478	+0.22(+0.44%)
Aug 08, 2024	50.74	50.74	50.73	50.73	1,163	-0.01(-0.02%)
Aug 07, 2024	50.74	50.74	50.74	50.74	75	-0.15(-0.29%)
Aug 06, 2024	50.96	50.99	50.88	50.88	2,889	-0.19(-0.37%)
Aug 05, 2024	51.14	51.14	51.02	51.07	4,692	-0.17(-0.34%)
Aug 02, 2024	51.16	51.24	51.16	51.24	1,003	+0.38(+0.75%)
Aug 01, 2024	50.86	50.86	50.86	50.86	0	+0.19(+0.37%)
Jul 31, 2024	50.61	50.67	50.61	50.67	157	+0.22(+0.44%)
Jul 30, 2024	50.45	50.45	50.45	50.45	0	+0.03(+0.06%)
Jul 29, 2024	50.43	50.43	50.42	50.42	676	+0.11(+0.22%)
Jul 26, 2024	50.31	50.31	50.27	50.31	781	+0.22(+0.44%)
Jul 25, 2024	50.09	50.09	50.09	50.09	2	+0.09(+0.19%)
Jul 24, 2024	50.00	50.00	50.00	50.00	15	-0.16(-0.32%)
Jul 23, 2024	50.23	50.23	50.16	50.16	127	+0.01(+0.01%)
Jul 22, 2024	50.15	50.15	50.15	50.15	10	+0.02(+0.04%)
Jul 19, 2024	50.13	50.13	50.13	50.13	0	-0.13(-0.26%)
Jul 18, 2024	50.26	50.26	50.26	50.26	10	-0.14(-0.28%)
Jul 17, 2024	50.40	50.40	50.40	50.40	2	+0.00(+0.00%)
Jul 16, 2024	50.40	50.44	50.40	50.40	7,533	+0.17(+0.34%)
Jul 15, 2024	50.28	50.28	50.23	50.23	1,452	-0.15(-0.29%)
Jul 12, 2024	50.38	50.38	50.38	50.38	0	+0.15(+0.30%)
Jul 11, 2024	50.25	50.25	50.23	50.23	281	+0.25(+0.51%)
Jul 10, 2024	49.97	49.97	49.97	49.97	57	+0.08(+0.16%)
Jul 09, 2024	49.90	49.90	49.90	49.90	101	-0.09(-0.18%)
Jul 08, 2024	49.99	49.99	49.99	49.99	4	+0.02(+0.03%)
Jul 05, 2024	49.98	49.98	49.97	49.97	115	+0.24(+0.47%)
Jul 03, 2024	49.74	49.74	49.74	49.74	100	+0.31(+0.62%)
Jul 02, 2024	49.43	49.43	49.43	49.43	2	+0.21(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.