JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
NYSEARCA: BBCB · Real-Time Price · USD
46.41
-0.05 (-0.11%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 46.33 | 46.41 | 46.33 | 46.41 | 46.41 | -0.11% | 1,087 |
| Sep 11, 2025 | 46.43 | 46.49 | 46.43 | 46.46 | 46.46 | 0.32% | 4,340 |
| Sep 10, 2025 | 46.33 | 46.33 | 46.31 | 46.31 | 46.31 | 0.23% | 2,397 |
| Sep 9, 2025 | 46.13 | 46.21 | 46.13 | 46.21 | 46.21 | -0.13% | 2,790 |
| Sep 8, 2025 | 46.28 | 46.30 | 46.21 | 46.27 | 46.27 | 0.30% | 50,876 |
| Sep 5, 2025 | 46.13 | 46.19 | 46.13 | 46.13 | 46.13 | 0.51% | 1,137 |
| Sep 4, 2025 | 45.78 | 45.89 | 45.77 | 45.89 | 45.89 | 0.50% | 3,074 |
| Sep 3, 2025 | 45.65 | 45.83 | 45.65 | 45.67 | 45.67 | 0.50% | 4,423 |
| Sep 2, 2025 | 45.37 | 45.44 | 45.36 | 45.44 | 45.44 | -0.68% | 3,243 |
| Aug 29, 2025 | 45.81 | 45.81 | 45.75 | 45.75 | 45.56 | -0.21% | 1,244 |
| Aug 28, 2025 | 45.81 | 45.85 | 45.72 | 45.85 | 45.65 | 0.02% | 4,406 |
| Aug 27, 2025 | 45.68 | 45.84 | 45.68 | 45.84 | 45.64 | 0.09% | 5,078 |
| Aug 26, 2025 | 45.71 | 45.83 | 45.71 | 45.80 | 45.60 | - | 4,214 |
| Aug 25, 2025 | 45.83 | 45.85 | 45.80 | 45.80 | 45.61 | -0.12% | 4,480 |
| Aug 22, 2025 | 45.89 | 45.89 | 45.85 | 45.85 | 45.66 | 0.64% | 366 |
| Aug 21, 2025 | 45.60 | 45.60 | 45.56 | 45.56 | 45.37 | -0.30% | 889 |
| Aug 20, 2025 | 45.69 | 45.73 | 45.69 | 45.70 | 45.50 | 0.05% | 823 |
| Aug 19, 2025 | 45.63 | 45.68 | 45.63 | 45.67 | 45.48 | 0.13% | 1,128 |
| Aug 18, 2025 | 45.70 | 45.70 | 45.59 | 45.61 | 45.42 | -0.14% | 1,837 |
| Aug 15, 2025 | 45.73 | 45.74 | 45.68 | 45.68 | 45.48 | -0.11% | 1,311 |
| Aug 14, 2025 | 45.79 | 45.79 | 45.71 | 45.73 | 45.54 | -0.25% | 805 |
| Aug 13, 2025 | 45.86 | 45.86 | 45.81 | 45.84 | 45.65 | 0.35% | 1,056 |
| Aug 12, 2025 | 45.53 | 45.68 | 45.53 | 45.68 | 45.49 | 0.11% | 1,320 |
| Aug 11, 2025 | 45.64 | 45.64 | 45.63 | 45.63 | 45.44 | 0.10% | 1,387 |
| Aug 8, 2025 | 45.60 | 45.71 | 45.58 | 45.59 | 45.40 | -0.30% | 2,232 |
| Aug 7, 2025 | 45.69 | 45.74 | 45.69 | 45.72 | 45.53 | - | 1,099 |
| Aug 6, 2025 | 45.69 | 45.75 | 45.60 | 45.72 | 45.53 | - | 1,482 |
| Aug 5, 2025 | 45.63 | 45.73 | 45.63 | 45.72 | 45.53 | 0.07% | 1,862 |
| Aug 4, 2025 | 45.63 | 45.70 | 45.63 | 45.69 | 45.50 | 0.09% | 801 |
| Aug 1, 2025 | 45.60 | 45.72 | 45.60 | 45.65 | 45.46 | 0.32% | 2,167 |
| Jul 31, 2025 | 45.58 | 45.65 | 45.51 | 45.51 | 45.13 | 0.09% | 9,243 |
| Jul 30, 2025 | 45.52 | 45.55 | 45.47 | 45.47 | 45.09 | -0.30% | 1,573 |
| Jul 29, 2025 | 45.41 | 45.60 | 45.41 | 45.60 | 45.22 | 0.57% | 1,562 |
| Jul 28, 2025 | 45.37 | 45.37 | 45.34 | 45.34 | 44.97 | -0.22% | 1,404 |
| Jul 25, 2025 | 45.29 | 45.47 | 45.29 | 45.44 | 45.06 | 0.21% | 2,118 |
| Jul 24, 2025 | 45.37 | 45.52 | 45.35 | 45.35 | 44.97 | -0.01% | 4,244 |
| Jul 23, 2025 | 45.36 | 45.37 | 45.32 | 45.35 | 44.97 | -0.20% | 2,364 |
| Jul 22, 2025 | 45.42 | 45.45 | 45.42 | 45.44 | 45.06 | 0.25% | 8,392 |
| Jul 21, 2025 | 45.34 | 45.38 | 45.33 | 45.33 | 44.95 | 0.31% | 997 |
| Jul 18, 2025 | 45.19 | 45.19 | 45.16 | 45.19 | 44.81 | 0.14% | 952 |
| Jul 17, 2025 | 45.14 | 45.14 | 45.03 | 45.12 | 44.75 | 0.11% | 1,663 |
| Jul 16, 2025 | 45.05 | 45.09 | 45.00 | 45.07 | 44.70 | 0.20% | 1,546 |
| Jul 15, 2025 | 45.15 | 45.15 | 44.95 | 44.98 | 44.61 | -0.31% | 7,952 |
| Jul 14, 2025 | 45.08 | 45.12 | 45.07 | 45.12 | 44.75 | 0.04% | 1,096 |
| Jul 11, 2025 | 45.18 | 45.18 | 45.10 | 45.10 | 44.73 | -0.52% | 1,132 |
| Jul 10, 2025 | 45.25 | 45.34 | 45.23 | 45.34 | 44.96 | 0.07% | 1,711 |
| Jul 9, 2025 | 45.19 | 45.30 | 45.17 | 45.30 | 44.93 | 0.45% | 1,105 |
| Jul 8, 2025 | 45.11 | 45.12 | 45.01 | 45.10 | 44.73 | -0.22% | 4,092 |
| Jul 7, 2025 | 45.26 | 45.26 | 45.16 | 45.20 | 44.83 | -0.43% | 1,469 |
| Jul 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.02 | -0.18% | 302 |