JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)

BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	45.58	45.66	45.58	45.60	45.60	0.18%	2,700
Apr 13, 2026	45.42	45.52	45.37	45.52	45.52	0.36%	2,364
Apr 10, 2026	45.46	45.46	45.36	45.36	45.36	-0.25%	1,948
Apr 9, 2026	45.37	45.51	45.35	45.47	45.47	0.12%	1,733
Apr 8, 2026	45.52	45.52	45.37	45.41	45.41	0.21%	1,000
Apr 7, 2026	45.11	45.32	45.11	45.32	45.32	0.17%	2,583
Apr 6, 2026	45.37	45.37	45.24	45.24	45.24	-0.17%	1,543
Apr 2, 2026	45.21	45.32	45.21	45.32	45.32	0.41%	5,146
Apr 1, 2026	45.17	45.27	45.13	45.13	45.13	-0.48%	1,687
Mar 31, 2026	45.22	45.35	45.21	45.35	45.16	0.63%	2,009
Mar 30, 2026	45.09	45.12	45.06	45.06	44.88	0.48%	1,365
Mar 27, 2026	44.93	45.00	44.81	44.85	44.66	-0.17%	4,272
Mar 26, 2026	44.95	44.95	44.92	44.92	44.74	-0.67%	905
Mar 25, 2026	45.24	45.28	45.23	45.23	45.04	0.30%	1,740
Mar 24, 2026	45.10	45.10	45.10	45.10	44.91	-0.24%	343
Mar 23, 2026	45.11	45.21	45.11	45.21	45.02	0.62%	785
Mar 20, 2026	45.22	45.22	44.93	44.93	44.74	-0.94%	1,311
Mar 19, 2026	45.10	45.37	45.10	45.36	45.17	0.14%	2,914
Mar 18, 2026	45.39	45.42	45.29	45.29	45.10	-0.29%	1,365
Mar 17, 2026	45.35	45.44	45.35	45.42	45.23	0.41%	1,370
Mar 16, 2026	45.30	45.33	45.23	45.24	45.05	0.46%	6,627
Mar 13, 2026	45.26	45.26	45.04	45.04	44.85	-0.23%	1,377
Mar 12, 2026	45.29	45.29	45.14	45.14	44.95	-0.56%	2,548
Mar 11, 2026	45.45	45.45	45.37	45.39	45.20	-0.73%	1,974
Mar 10, 2026	45.83	45.89	45.73	45.73	45.53	-0.43%	2,233
Mar 9, 2026	45.66	45.92	45.66	45.92	45.73	0.31%	1,635
Mar 6, 2026	45.64	45.79	45.64	45.78	45.59	-0.12%	1,299
Mar 5, 2026	45.84	45.85	45.82	45.84	45.64	-0.41%	2,120
Mar 4, 2026	46.00	46.07	46.00	46.03	45.83	0.05%	3,122
Mar 3, 2026	45.74	46.03	45.74	46.01	45.81	0.05%	2,824
Mar 2, 2026	45.97	46.00	45.97	45.98	45.79	-0.90%	1,019
Feb 27, 2026	46.33	46.40	46.31	46.40	46.02	0.17%	1,061
Feb 26, 2026	46.32	46.32	46.32	46.32	45.94	0.08%	345
Feb 25, 2026	46.32	46.32	46.28	46.28	45.90	-0.01%	2,582
Feb 24, 2026	46.29	46.29	46.29	46.29	45.91	-0.06%	361
Feb 23, 2026	46.32	46.32	46.30	46.32	45.93	-	1,876
Feb 20, 2026	46.29	46.32	46.25	46.32	45.93	0.02%	1,060
Feb 19, 2026	46.23	46.31	46.23	46.31	45.92	0.08%	660
Feb 18, 2026	46.28	46.30	46.27	46.27	45.89	-0.10%	1,459
Feb 17, 2026	46.30	46.32	46.27	46.32	45.93	0.09%	1,730
Feb 13, 2026	46.26	46.30	46.25	46.28	45.89	0.27%	4,307
Feb 12, 2026	46.07	46.18	46.07	46.15	45.77	0.41%	2,853
Feb 11, 2026	45.99	46.01	45.95	45.96	45.58	-0.15%	29,261
Feb 10, 2026	46.07	46.10	46.03	46.03	45.65	0.22%	1,332
Feb 9, 2026	45.89	45.96	45.88	45.93	45.55	-0.02%	1,574
Feb 6, 2026	45.91	45.94	45.85	45.94	45.56	0.05%	10,734
Feb 5, 2026	45.86	45.93	45.86	45.92	45.54	0.44%	25,216
Feb 4, 2026	45.71	45.73	45.70	45.71	45.34	-0.10%	1,213
Feb 3, 2026	45.71	45.76	45.71	45.76	45.38	0.02%	955
Feb 2, 2026	45.75	45.75	45.75	45.75	45.37	-0.55%	595

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.