JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
NYSEARCA: BBCB · Real-Time Price · USD
45.80
-0.06 (-0.12%)
At close: Aug 25, 2025, 4:00 PM
45.80
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.89 | 45.89 | 45.85 | 45.85 | 45.85 | 0.64% | 366 |
| Aug 21, 2025 | 45.60 | 45.60 | 45.56 | 45.56 | 45.56 | -0.30% | 889 |
| Aug 20, 2025 | 45.69 | 45.73 | 45.69 | 45.70 | 45.70 | 0.05% | 823 |
| Aug 19, 2025 | 45.63 | 45.68 | 45.63 | 45.67 | 45.67 | 0.13% | 1,128 |
| Aug 18, 2025 | 45.70 | 45.70 | 45.59 | 45.61 | 45.61 | -0.14% | 1,837 |
| Aug 15, 2025 | 45.73 | 45.74 | 45.68 | 45.68 | 45.68 | -0.11% | 1,311 |
| Aug 14, 2025 | 45.79 | 45.79 | 45.71 | 45.73 | 45.73 | -0.25% | 805 |
| Aug 13, 2025 | 45.86 | 45.86 | 45.81 | 45.84 | 45.84 | 0.35% | 1,056 |
| Aug 12, 2025 | 45.53 | 45.68 | 45.53 | 45.68 | 45.68 | 0.11% | 1,320 |
| Aug 11, 2025 | 45.64 | 45.64 | 45.63 | 45.63 | 45.63 | 0.10% | 1,387 |
| Aug 8, 2025 | 45.60 | 45.71 | 45.58 | 45.59 | 45.59 | -0.30% | 2,232 |
| Aug 7, 2025 | 45.69 | 45.74 | 45.69 | 45.72 | 45.72 | - | 1,099 |
| Aug 6, 2025 | 45.69 | 45.75 | 45.60 | 45.72 | 45.72 | - | 1,482 |
| Aug 5, 2025 | 45.63 | 45.73 | 45.63 | 45.72 | 45.72 | 0.07% | 1,862 |
| Aug 4, 2025 | 45.63 | 45.70 | 45.63 | 45.69 | 45.69 | 0.09% | 801 |
| Aug 1, 2025 | 45.60 | 45.72 | 45.60 | 45.65 | 45.65 | 0.32% | 2,167 |
| Jul 31, 2025 | 45.58 | 45.65 | 45.51 | 45.51 | 45.32 | 0.09% | 9,243 |
| Jul 30, 2025 | 45.52 | 45.55 | 45.47 | 45.47 | 45.28 | -0.30% | 1,573 |
| Jul 29, 2025 | 45.41 | 45.60 | 45.41 | 45.60 | 45.41 | 0.57% | 1,562 |
| Jul 28, 2025 | 45.37 | 45.37 | 45.34 | 45.34 | 45.15 | -0.22% | 1,404 |
| Jul 25, 2025 | 45.29 | 45.47 | 45.29 | 45.44 | 45.25 | 0.21% | 2,118 |
| Jul 24, 2025 | 45.37 | 45.52 | 45.35 | 45.35 | 45.16 | -0.01% | 4,244 |
| Jul 23, 2025 | 45.36 | 45.37 | 45.32 | 45.35 | 45.16 | -0.20% | 2,364 |
| Jul 22, 2025 | 45.42 | 45.45 | 45.42 | 45.44 | 45.25 | 0.25% | 8,392 |
| Jul 21, 2025 | 45.34 | 45.38 | 45.33 | 45.33 | 45.14 | 0.31% | 997 |
| Jul 18, 2025 | 45.19 | 45.19 | 45.16 | 45.19 | 45.00 | 0.14% | 952 |
| Jul 17, 2025 | 45.14 | 45.14 | 45.03 | 45.12 | 44.93 | 0.11% | 1,663 |
| Jul 16, 2025 | 45.05 | 45.09 | 45.00 | 45.07 | 44.88 | 0.20% | 1,546 |
| Jul 15, 2025 | 45.15 | 45.15 | 44.95 | 44.98 | 44.79 | -0.31% | 7,952 |
| Jul 14, 2025 | 45.08 | 45.12 | 45.07 | 45.12 | 44.93 | 0.04% | 1,096 |
| Jul 11, 2025 | 45.18 | 45.18 | 45.10 | 45.10 | 44.91 | -0.52% | 1,132 |
| Jul 10, 2025 | 45.25 | 45.34 | 45.23 | 45.34 | 45.15 | 0.07% | 1,711 |
| Jul 9, 2025 | 45.19 | 45.30 | 45.17 | 45.30 | 45.12 | 0.45% | 1,105 |
| Jul 8, 2025 | 45.11 | 45.12 | 45.01 | 45.10 | 44.92 | -0.22% | 4,092 |
| Jul 7, 2025 | 45.26 | 45.26 | 45.16 | 45.20 | 45.01 | -0.43% | 1,469 |
| Jul 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | -0.18% | 302 |
| Jul 2, 2025 | 45.42 | 45.48 | 45.42 | 45.48 | 45.29 | -0.01% | 481 |
| Jul 1, 2025 | 45.54 | 45.54 | 45.44 | 45.48 | 45.29 | -0.46% | 1,703 |
| Jun 30, 2025 | 45.67 | 45.72 | 45.54 | 45.69 | 45.31 | 0.56% | 4,583 |
| Jun 27, 2025 | 45.45 | 45.53 | 45.44 | 45.44 | 45.06 | -0.18% | 1,196 |
| Jun 26, 2025 | 45.46 | 45.52 | 45.45 | 45.52 | 45.14 | 0.22% | 5,132 |
| Jun 25, 2025 | 45.33 | 45.44 | 45.33 | 45.42 | 45.04 | 0.01% | 25,244 |
| Jun 24, 2025 | 45.21 | 45.42 | 45.21 | 45.41 | 45.04 | 0.40% | 1,426 |
| Jun 23, 2025 | 45.30 | 45.36 | 45.23 | 45.23 | 44.86 | 0.24% | 4,515 |
| Jun 20, 2025 | 45.02 | 45.13 | 45.00 | 45.13 | 44.75 | 0.09% | 1,420 |
| Jun 18, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 44.71 | 0.08% | 393 |
| Jun 17, 2025 | 44.98 | 45.05 | 44.98 | 45.05 | 44.68 | 0.24% | 401 |
| Jun 16, 2025 | 45.09 | 45.09 | 44.94 | 44.94 | 44.57 | -0.09% | 932 |
| Jun 13, 2025 | 45.02 | 45.02 | 44.98 | 44.98 | 44.61 | -0.51% | 364 |
| Jun 12, 2025 | 45.19 | 45.24 | 45.19 | 45.21 | 44.84 | 0.41% | 1,938 |