JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
NYSEARCA: BBCB · Real-Time Price · USD
45.48
-0.21 (-0.45%)
At close: Jul 1, 2025, 4:00 PM
45.48
0.00 (0.00%)
After-hours: Jul 1, 2025, 4:10 PM EDT
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 45.54 | 45.54 | 45.54 | 45.44 | - | -0.54% | 242 |
| Jun 30, 2025 | 45.67 | 45.72 | 45.54 | 45.69 | 45.69 | 0.56% | 4,583 |
| Jun 27, 2025 | 45.45 | 45.53 | 45.44 | 45.44 | 45.44 | -0.18% | 1,196 |
| Jun 26, 2025 | 45.46 | 45.52 | 45.45 | 45.52 | 45.52 | 0.22% | 5,132 |
| Jun 25, 2025 | 45.33 | 45.44 | 45.33 | 45.42 | 45.42 | 0.01% | 25,244 |
| Jun 24, 2025 | 45.21 | 45.42 | 45.21 | 45.41 | 45.41 | 0.40% | 1,426 |
| Jun 23, 2025 | 45.30 | 45.36 | 45.23 | 45.23 | 45.23 | 0.24% | 4,515 |
| Jun 20, 2025 | 45.02 | 45.13 | 45.00 | 45.13 | 45.13 | 0.09% | 1,420 |
| Jun 18, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.08% | 393 |
| Jun 17, 2025 | 44.98 | 45.05 | 44.98 | 45.05 | 45.05 | 0.24% | 401 |
| Jun 16, 2025 | 45.09 | 45.09 | 44.94 | 44.94 | 44.94 | -0.09% | 932 |
| Jun 13, 2025 | 45.02 | 45.02 | 44.98 | 44.98 | 44.98 | -0.51% | 364 |
| Jun 12, 2025 | 45.19 | 45.24 | 45.19 | 45.21 | 45.21 | 0.41% | 1,938 |
| Jun 11, 2025 | 44.94 | 45.11 | 44.87 | 45.03 | 45.03 | 0.36% | 2,701 |
| Jun 10, 2025 | 44.85 | 44.86 | 44.85 | 44.86 | 44.86 | 0.17% | 2,077 |
| Jun 9, 2025 | 44.75 | 44.79 | 44.62 | 44.79 | 44.79 | 0.20% | 1,569 |
| Jun 6, 2025 | 44.80 | 44.90 | 44.67 | 44.70 | 44.70 | -0.47% | 9,375 |
| Jun 5, 2025 | 45.00 | 45.00 | 44.91 | 44.91 | 44.91 | -0.20% | 355 |
| Jun 4, 2025 | 44.91 | 45.00 | 44.91 | 45.00 | 45.00 | 0.56% | 372 |
| Jun 3, 2025 | 44.85 | 44.85 | 44.75 | 44.75 | 44.75 | 0.09% | 1,844 |
| Jun 2, 2025 | 44.68 | 44.70 | 44.60 | 44.70 | 44.70 | -0.59% | 3,004 |
| May 30, 2025 | 44.88 | 45.00 | 44.88 | 44.97 | 44.78 | 0.23% | 2,280 |
| May 29, 2025 | 44.86 | 44.90 | 44.81 | 44.87 | 44.68 | 0.32% | 3,119 |
| May 28, 2025 | 44.68 | 44.77 | 44.68 | 44.73 | 44.53 | -0.26% | 1,200 |
| May 27, 2025 | 44.72 | 44.86 | 44.72 | 44.84 | 44.65 | 0.72% | 2,525 |
| May 23, 2025 | 44.54 | 44.56 | 44.51 | 44.52 | 44.33 | 0.07% | 1,424 |
| May 22, 2025 | 44.41 | 44.49 | 44.38 | 44.49 | 44.30 | 0.38% | 931 |
| May 21, 2025 | 44.54 | 44.59 | 44.25 | 44.32 | 44.13 | -0.82% | 18,862 |
| May 20, 2025 | 44.75 | 44.75 | 44.61 | 44.69 | 44.50 | -0.24% | 2,701 |
| May 19, 2025 | 44.67 | 44.79 | 44.60 | 44.79 | 44.60 | 0.08% | 6,066 |
| May 16, 2025 | 44.80 | 44.80 | 44.72 | 44.76 | 44.57 | 0.15% | 1,617 |
| May 15, 2025 | 44.53 | 44.69 | 44.53 | 44.69 | 44.50 | 0.61% | 1,122 |
| May 14, 2025 | 44.43 | 44.43 | 44.42 | 44.42 | 44.23 | -0.39% | 371 |
| May 13, 2025 | 44.62 | 44.62 | 44.60 | 44.60 | 44.41 | 0.01% | 1,010 |
| May 12, 2025 | 44.67 | 44.70 | 44.59 | 44.59 | 44.40 | -0.10% | 1,545 |
| May 9, 2025 | 44.71 | 44.74 | 44.56 | 44.64 | 44.44 | - | 25,107 |
| May 8, 2025 | 44.79 | 44.81 | 44.63 | 44.64 | 44.45 | -0.41% | 5,608 |
| May 7, 2025 | 44.79 | 44.83 | 44.79 | 44.82 | 44.63 | 0.24% | 1,379 |
| May 6, 2025 | 44.55 | 44.71 | 44.55 | 44.71 | 44.52 | 0.11% | 1,034 |
| May 5, 2025 | 44.56 | 44.66 | 44.56 | 44.66 | 44.47 | -0.16% | 3,558 |
| May 2, 2025 | 44.72 | 44.85 | 44.63 | 44.73 | 44.54 | -0.21% | 2,269 |
| May 1, 2025 | 44.77 | 44.89 | 44.77 | 44.83 | 44.63 | -0.83% | 6,516 |
| Apr 30, 2025 | 45.16 | 45.20 | 45.16 | 45.20 | 44.81 | -0.09% | 929 |
| Apr 29, 2025 | 45.23 | 45.34 | 45.23 | 45.24 | 44.85 | 0.08% | 2,823 |
| Apr 28, 2025 | 45.11 | 45.27 | 45.11 | 45.20 | 44.82 | 0.24% | 3,718 |
| Apr 25, 2025 | 45.11 | 45.11 | 45.08 | 45.09 | 44.71 | 0.48% | 1,798 |
| Apr 24, 2025 | 44.84 | 44.92 | 44.56 | 44.88 | 44.49 | 0.75% | 15,702 |
| Apr 23, 2025 | 44.90 | 44.90 | 44.54 | 44.54 | 44.16 | 0.35% | 2,848 |
| Apr 22, 2025 | 44.42 | 44.42 | 44.39 | 44.39 | 44.00 | 0.18% | 1,894 |
| Apr 21, 2025 | 44.46 | 44.47 | 44.17 | 44.31 | 43.93 | -0.69% | 3,970 |