Nasdaq · BCLO · ETF
iShares BBB-B CLO Active ETF (BCLO) ETF price history
Every Nasdaq trading session of iShares BBB-B CLO Active ETF from Jan 30, 2025 to Nov 12, 2026: 450 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCLO adjusted close, 2025 to 2026
- $49.85
- All time high, 2026
- $49.87
- 52 week high, $47.41 low
- 450
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BCLO key facts
- iShares BBB-B CLO Active ETF (BCLO) closed at $49.42 on Nov 12, 2026 on Nasdaq.
- BCLO's all time high close is $49.85, set on Oct 7, 2026; its all time low close is $43.89 on Apr 7, 2025.
- BCLO's 52 week range is $47.41 to $49.87.
- BCLO returned +3.6% over the year to Nov 12, 2026.
- Since Jan 30, 2025 BCLO returned +8%, +4.6% a year compounded.
- BCLO's deepest drawdown was -4.5% from Feb 14, 2025 to Apr 7, 2025.
- DataCedar holds 450 daily sessions of BCLO history from Jan 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BCLO price chart, 2025 to 2026
BCLO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -0.4% |
| 6 months | +0.7% |
| Year to date | +2.8% |
| 1 year | +3.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 30, 2025 | +8.4% |
| Compound annual growth, 1.8 years | +4.6% |
BCLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.85 on Oct 7, 2026
- All time low close
- $43.89 on Apr 7, 2025
- 52 week high
- $49.87 on Oct 7, 2026
- 52 week low
- $47.41 on Mar 11, 2026
- Deepest drawdown
- -4.5% from Feb 14, 2025 to Apr 7, 2025, recovered May 19, 2025
- Best single session
- +1.3% on Apr 17, 2025
- Worst single session
- -3.2% on Apr 7, 2025
- Volatility, 1 year annualised
- 2.2%
- Sessions closing higher, 1 year
- 58%
BCLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 30, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.09 | $49.87 | $47.41 | $49.42 | +2.8% | 2.4M | 218 |
| 2025 | $45.60 | $48.09 | $43.76 | $48.07 | n/a | 1.3M | 232 |
BCLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $49.42 | -0.3% |
| October 2026 | $49.56 | -0.5% |
| September 2026 | $49.79 | +0.4% |
| August 2026 | $49.57 | +0.6% |
| July 2026 | $49.30 | -0.4% |
| June 2026 | $49.52 | +0.3% |
| May 2026 | $49.37 | +0.8% |
| April 2026 | $49.00 | +2.1% |
| March 2026 | $47.98 | +0.1% |
| February 2026 | $47.94 | -1.1% |
| January 2026 | $48.46 | +0.8% |
| December 2025 | $48.07 | +0.5% |
About the BCLO data
Daily bars. 450 sessions from Jan 30, 2025 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABCLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BCLO share price history
