JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)

BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.43	45.52	45.43	45.52	45.52	0.25%	200
May 28, 2026	45.30	45.47	45.30	45.41	45.41	0.26%	8,035
May 27, 2026	45.32	45.32	45.27	45.29	45.29	0.06%	8,730
May 26, 2026	45.30	45.30	45.22	45.26	45.26	0.36%	3,863
May 22, 2026	45.12	45.14	45.07	45.10	45.10	0.16%	3,008
May 21, 2026	44.86	45.05	44.86	45.03	45.03	0.12%	2,868
May 20, 2026	44.73	44.99	44.73	44.97	44.97	0.67%	4,712
May 19, 2026	44.64	44.72	44.64	44.67	44.67	-0.45%	3,996
May 18, 2026	44.91	44.92	44.87	44.87	44.87	-0.13%	3,523
May 15, 2026	44.89	44.93	44.87	44.93	44.93	-0.53%	3,172
May 14, 2026	45.25	45.25	45.17	45.17	45.17	0.10%	2,033
May 13, 2026	45.11	45.16	45.11	45.13	45.13	-0.03%	3,429
May 12, 2026	45.15	45.16	45.12	45.14	45.14	-0.30%	5,316
May 11, 2026	45.31	45.36	45.28	45.28	45.27	-0.21%	7,885
May 8, 2026	45.42	45.42	45.35	45.37	45.37	0.36%	2,642
May 7, 2026	45.31	45.31	45.21	45.21	45.21	-0.39%	929
May 6, 2026	45.38	45.40	45.37	45.38	45.38	0.47%	1,544
May 5, 2026	45.12	45.22	45.12	45.17	45.17	0.24%	2,824
May 4, 2026	45.11	45.11	45.01	45.06	45.06	-0.42%	3,033
May 1, 2026	45.14	45.30	45.14	45.25	45.25	0.35%	10,827
Apr 30, 2026	45.29	45.37	45.29	45.29	45.09	0.14%	6,201
Apr 29, 2026	45.23	45.23	45.23	45.23	45.03	-0.45%	257
Apr 28, 2026	45.36	45.43	45.36	45.43	45.23	-0.04%	1,438
Apr 27, 2026	45.56	45.56	45.44	45.45	45.25	-0.31%	1,260
Apr 24, 2026	45.56	45.61	45.55	45.59	45.39	0.10%	2,559
Apr 23, 2026	45.60	45.68	45.54	45.54	45.35	-0.18%	1,415
Apr 22, 2026	45.71	45.71	45.63	45.63	45.43	0.20%	1,339
Apr 21, 2026	45.66	45.66	45.53	45.53	45.34	-0.31%	2,774
Apr 20, 2026	45.69	45.69	45.68	45.68	45.48	-0.08%	332
Apr 17, 2026	45.75	45.76	45.66	45.71	45.51	0.51%	8,316
Apr 16, 2026	45.48	45.48	45.48	45.48	45.28	-0.35%	596
Apr 15, 2026	45.57	45.65	45.56	45.64	45.44	0.08%	2,162
Apr 14, 2026	45.58	45.66	45.58	45.60	45.40	0.18%	2,700
Apr 13, 2026	45.42	45.52	45.37	45.52	45.32	0.36%	2,364
Apr 10, 2026	45.46	45.46	45.36	45.36	45.16	-0.25%	1,948
Apr 9, 2026	45.37	45.51	45.35	45.47	45.27	0.12%	1,733
Apr 8, 2026	45.52	45.52	45.37	45.41	45.22	0.21%	1,000
Apr 7, 2026	45.11	45.32	45.11	45.32	45.12	0.17%	2,583
Apr 6, 2026	45.37	45.37	45.24	45.24	45.04	-0.17%	1,543
Apr 2, 2026	45.21	45.32	45.21	45.32	45.12	0.41%	5,146
Apr 1, 2026	45.17	45.27	45.13	45.13	44.94	-0.06%	1,687
Mar 31, 2026	45.22	45.35	45.21	45.35	44.97	0.64%	2,009
Mar 30, 2026	45.09	45.12	45.06	45.06	44.68	0.48%	1,365
Mar 27, 2026	44.93	45.00	44.81	44.85	44.47	-0.17%	4,272
Mar 26, 2026	44.95	44.95	44.92	44.92	44.54	-0.67%	905
Mar 25, 2026	45.24	45.28	45.23	45.23	44.84	0.30%	1,740
Mar 24, 2026	45.10	45.10	45.10	45.10	44.71	-0.24%	343
Mar 23, 2026	45.11	45.21	45.11	45.21	44.82	0.62%	785
Mar 20, 2026	45.22	45.22	44.93	44.93	44.55	-0.94%	1,311
Mar 19, 2026	45.10	45.37	45.10	45.36	44.97	0.14%	2,914

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.