JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
NYSEARCA: BBCB · Real-Time Price · USD
44.60
-0.04 (-0.09%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 44.46 | 44.47 | 44.17 | 44.31 | 44.31 | -0.69% | 3,970 |
| Apr 17, 2025 | 44.67 | 44.68 | 44.60 | 44.61 | 44.61 | -0.07% | 2,470 |
| Apr 16, 2025 | 44.60 | 44.65 | 44.60 | 44.64 | 44.64 | 0.33% | 2,841 |
| Apr 15, 2025 | 44.34 | 44.63 | 44.34 | 44.50 | 44.50 | 0.43% | 2,970 |
| Apr 14, 2025 | 44.30 | 44.35 | 44.26 | 44.31 | 44.31 | 0.53% | 3,188 |
| Apr 11, 2025 | 43.65 | 44.10 | 43.65 | 44.07 | 44.07 | 0.03% | 2,696 |
| Apr 10, 2025 | 44.28 | 44.28 | 44.01 | 44.06 | 44.06 | -1.39% | 3,069 |
| Apr 9, 2025 | 43.67 | 44.68 | 43.49 | 44.68 | 44.68 | 1.43% | 2,219 |
| Apr 8, 2025 | 44.65 | 44.65 | 44.05 | 44.05 | 44.05 | -1.08% | 1,691 |
| Apr 7, 2025 | 44.98 | 44.98 | 44.53 | 44.53 | 44.53 | -1.81% | 13,589 |
| Apr 4, 2025 | 45.48 | 45.48 | 45.35 | 45.35 | 45.35 | -0.13% | 872 |
| Apr 3, 2025 | 45.45 | 45.45 | 45.40 | 45.41 | 45.41 | 0.07% | 837 |
| Apr 2, 2025 | 45.36 | 45.38 | 45.36 | 45.38 | 45.38 | 0.17% | 913 |
| Apr 1, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.27% | 434 |
| Mar 31, 2025 | 45.40 | 45.42 | 45.32 | 45.42 | 45.22 | 0.17% | 1,626 |
| Mar 28, 2025 | 45.25 | 45.34 | 45.25 | 45.34 | 45.14 | 0.51% | 588 |
| Mar 27, 2025 | 45.09 | 45.12 | 45.05 | 45.11 | 44.91 | -0.04% | 2,374 |
| Mar 26, 2025 | 45.14 | 45.14 | 45.13 | 45.13 | 44.93 | -0.36% | 588 |
| Mar 25, 2025 | 45.24 | 45.32 | 45.24 | 45.30 | 45.09 | 0.13% | 1,603 |
| Mar 24, 2025 | 45.38 | 45.38 | 45.24 | 45.24 | 45.03 | -0.39% | 3,921 |
| Mar 21, 2025 | 45.42 | 45.42 | 45.40 | 45.41 | 45.20 | -0.11% | 1,106 |
| Mar 20, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.25 | -0.09% | 278 |
| Mar 19, 2025 | 45.28 | 45.52 | 45.28 | 45.50 | 45.30 | 0.46% | 3,412 |
| Mar 18, 2025 | 45.18 | 45.34 | 45.18 | 45.30 | 45.09 | 0.18% | 35,954 |
| Mar 17, 2025 | 45.21 | 45.34 | 45.21 | 45.22 | 45.01 | 0.18% | 2,709 |
| Mar 14, 2025 | 45.19 | 45.19 | 45.14 | 45.14 | 44.93 | 0.01% | 3,468 |
| Mar 13, 2025 | 44.92 | 45.13 | 44.92 | 45.13 | 44.93 | 0.21% | 815 |
| Mar 12, 2025 | 45.14 | 45.15 | 45.04 | 45.04 | 44.83 | -0.29% | 2,854 |
| Mar 11, 2025 | 45.36 | 45.45 | 45.17 | 45.17 | 44.96 | -0.54% | 2,315 |
| Mar 10, 2025 | 45.43 | 45.49 | 45.41 | 45.41 | 45.20 | 0.37% | 4,739 |
| Mar 7, 2025 | 45.38 | 45.40 | 45.20 | 45.24 | 45.03 | -0.11% | 2,086 |
| Mar 6, 2025 | 45.27 | 45.43 | 45.26 | 45.29 | 45.08 | -0.37% | 4,170 |
| Mar 5, 2025 | 45.53 | 45.53 | 45.45 | 45.46 | 45.25 | -0.22% | 2,201 |
| Mar 4, 2025 | 45.66 | 45.66 | 45.54 | 45.56 | 45.35 | -0.27% | 24,401 |
| Mar 3, 2025 | 45.49 | 45.70 | 45.49 | 45.68 | 45.47 | -0.17% | 2,457 |
| Feb 28, 2025 | 45.68 | 45.77 | 45.62 | 45.76 | 45.37 | 0.41% | 3,913 |
| Feb 27, 2025 | 45.58 | 45.68 | 45.56 | 45.57 | 45.18 | -0.28% | 62,395 |
| Feb 26, 2025 | 45.65 | 45.73 | 45.64 | 45.70 | 45.31 | 0.04% | 1,748 |
| Feb 25, 2025 | 45.57 | 45.69 | 45.57 | 45.68 | 45.29 | 0.65% | 5,387 |
| Feb 24, 2025 | 45.30 | 45.48 | 45.30 | 45.39 | 44.99 | 0.24% | 3,843 |
| Feb 21, 2025 | 45.21 | 45.35 | 45.21 | 45.28 | 44.89 | 0.34% | 2,010 |
| Feb 20, 2025 | 45.10 | 45.12 | 45.09 | 45.12 | 44.73 | 0.20% | 1,331 |
| Feb 19, 2025 | 44.97 | 45.04 | 44.97 | 45.04 | 44.65 | 0.12% | 6,536 |
| Feb 18, 2025 | 45.09 | 45.09 | 44.98 | 44.98 | 44.59 | -0.42% | 1,616 |
| Feb 14, 2025 | 45.20 | 45.20 | 45.17 | 45.17 | 44.78 | 0.30% | 1,823 |
| Feb 13, 2025 | 44.94 | 45.04 | 44.94 | 45.04 | 44.65 | 0.72% | 1,390 |
| Feb 12, 2025 | 44.72 | 44.77 | 44.72 | 44.72 | 44.33 | -0.45% | 1,993 |
| Feb 11, 2025 | 44.91 | 44.98 | 44.91 | 44.92 | 44.53 | -0.17% | 1,047 |
| Feb 10, 2025 | 45.06 | 45.07 | 44.99 | 44.99 | 44.60 | -0.06% | 1,169 |
| Feb 7, 2025 | 44.98 | 45.02 | 44.98 | 45.02 | 44.63 | -0.33% | 1,538 |