JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
BATS: BBCB · Real-Time Price · USD
44.36
-0.14 (-0.31%)
At close: Aug 14, 2026, 4:00 PM EDT
44.36
0.00 (0.00%)
After-hours: Aug 14, 2026, 6:30 PM EDT
BBCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 44.44 | 44.44 | 44.31 | 44.36 | 44.36 | -0.30% | 310 |
| Aug 13, 2026 | 44.51 | 44.61 | 44.47 | 44.49 | 44.49 | 0.34% | 2,546 |
| Aug 12, 2026 | 44.38 | 44.43 | 44.35 | 44.35 | 44.35 | 0.10% | 2,362 |
| Aug 11, 2026 | 44.36 | 44.36 | 44.27 | 44.30 | 44.30 | 0.02% | 4,010 |
| Aug 10, 2026 | 44.41 | 44.41 | 44.29 | 44.29 | 44.29 | -0.46% | 1,293 |
| Aug 7, 2026 | 44.53 | 44.53 | 44.44 | 44.50 | 44.49 | 0.16% | 4,964 |
| Aug 6, 2026 | 44.48 | 44.48 | 44.41 | 44.43 | 44.43 | -0.27% | 186,889 |
| Aug 5, 2026 | 44.54 | 44.62 | 44.54 | 44.54 | 44.54 | 0.01% | 2,113 |
| Aug 4, 2026 | 44.48 | 44.55 | 44.48 | 44.54 | 44.54 | 0.44% | 7,388 |
| Aug 3, 2026 | 44.30 | 44.36 | 44.30 | 44.35 | 44.34 | 0.34% | 3,837 |
| Jul 31, 2026 | 44.37 | 44.41 | 44.31 | 44.38 | 44.19 | -0.20% | 6,049 |
| Jul 30, 2026 | 44.51 | 44.51 | 44.45 | 44.47 | 44.28 | 0.12% | 3,504 |
| Jul 29, 2026 | 44.55 | 44.58 | 44.42 | 44.42 | 44.23 | -0.37% | 7,172 |
| Jul 28, 2026 | 44.51 | 44.66 | 44.51 | 44.58 | 44.39 | 0.25% | 8,152 |
| Jul 27, 2026 | 44.43 | 44.52 | 44.43 | 44.47 | 44.28 | 0.10% | 6,029 |
| Jul 24, 2026 | 44.46 | 44.47 | 44.41 | 44.42 | 44.23 | 0.01% | 7,116 |
| Jul 23, 2026 | 44.39 | 44.53 | 44.33 | 44.42 | 44.23 | -0.26% | 11,244 |
| Jul 22, 2026 | 44.56 | 44.57 | 44.53 | 44.54 | 44.34 | -0.13% | 2,714 |
| Jul 21, 2026 | 44.66 | 44.66 | 44.57 | 44.59 | 44.40 | -0.22% | 3,915 |
| Jul 20, 2026 | 44.78 | 44.78 | 44.68 | 44.69 | 44.50 | -0.29% | 2,109 |
| Jul 17, 2026 | 44.90 | 44.90 | 44.82 | 44.82 | 44.63 | -0.01% | 2,231 |
| Jul 16, 2026 | 44.77 | 44.82 | 44.77 | 44.82 | 44.63 | -0.05% | 2,329 |
| Jul 15, 2026 | 44.79 | 44.85 | 44.79 | 44.84 | 44.65 | 0.26% | 1,553 |
| Jul 14, 2026 | 44.65 | 44.74 | 44.65 | 44.73 | 44.54 | 0.29% | 2,975 |
| Jul 13, 2026 | 44.72 | 44.72 | 44.59 | 44.60 | 44.41 | -0.39% | 1,978 |
| Jul 10, 2026 | 44.80 | 44.80 | 44.78 | 44.78 | 44.58 | -0.23% | 959 |
| Jul 9, 2026 | 44.84 | 44.93 | 44.84 | 44.88 | 44.69 | 0.16% | 5,896 |
| Jul 8, 2026 | 44.80 | 44.85 | 44.73 | 44.81 | 44.62 | -0.10% | 1,969 |
| Jul 7, 2026 | 45.01 | 45.01 | 44.86 | 44.86 | 44.66 | -0.59% | 1,319 |
| Jul 6, 2026 | 45.13 | 45.13 | 45.06 | 45.12 | 44.93 | -0.03% | 4,829 |
| Jul 2, 2026 | 45.10 | 45.14 | 45.06 | 45.14 | 44.94 | 0.22% | 2,854 |
| Jul 1, 2026 | 45.07 | 45.08 | 45.03 | 45.03 | 44.84 | -0.22% | 4,387 |
| Jun 30, 2026 | 45.48 | 45.48 | 45.31 | 45.33 | 44.94 | -0.40% | 2,720 |
| Jun 29, 2026 | 45.52 | 45.52 | 45.48 | 45.51 | 45.12 | 0.11% | 2,153 |
| Jun 26, 2026 | 45.47 | 45.52 | 45.42 | 45.46 | 45.07 | - | 6,547 |
| Jun 25, 2026 | 45.50 | 45.50 | 45.43 | 45.46 | 45.07 | 0.09% | 2,563 |
| Jun 24, 2026 | 45.39 | 45.45 | 45.39 | 45.42 | 45.03 | 0.34% | 1,925 |
| Jun 23, 2026 | 45.19 | 45.36 | 45.15 | 45.26 | 44.88 | 0.15% | 6,901 |
| Jun 22, 2026 | 45.17 | 45.22 | 45.14 | 45.19 | 44.81 | -0.21% | 4,378 |
| Jun 18, 2026 | 45.38 | 45.38 | 45.29 | 45.29 | 44.90 | 0.20% | 1,360 |
| Jun 17, 2026 | 45.37 | 45.41 | 45.20 | 45.20 | 44.81 | -0.30% | 2,453 |
| Jun 16, 2026 | 45.35 | 45.41 | 45.31 | 45.34 | 44.95 | 0.11% | 3,327 |
| Jun 15, 2026 | 45.35 | 45.35 | 45.27 | 45.29 | 44.90 | 0.08% | 1,332 |
| Jun 12, 2026 | 45.24 | 45.26 | 45.19 | 45.25 | 44.86 | -0.11% | 4,709 |
| Jun 11, 2026 | 45.09 | 45.30 | 45.08 | 45.30 | 44.91 | 0.61% | 3,311 |
| Jun 10, 2026 | 45.09 | 45.09 | 44.98 | 45.02 | 44.64 | -0.16% | 2,538 |
| Jun 9, 2026 | 45.02 | 45.09 | 44.97 | 45.09 | 44.71 | 0.29% | 3,403 |
| Jun 8, 2026 | 45.07 | 45.07 | 44.95 | 44.96 | 44.58 | -0.13% | 4,143 |
| Jun 5, 2026 | 45.03 | 45.07 | 45.02 | 45.02 | 44.64 | -0.44% | 2,778 |
| Jun 4, 2026 | 45.25 | 45.25 | 45.20 | 45.22 | 44.84 | 0.11% | 3,583 |