JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
BATS: BBCB · Real-Time Price · USD
43.75
-0.02 (-0.04%)
Sep 11, 2026, 4:00 PM EDT - Market closed
BBCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 43.89 | 43.90 | 43.75 | 43.75 | 43.75 | -0.05% | 3,481 |
| Sep 10, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.72% | 413 |
| Sep 9, 2026 | 44.12 | 44.16 | 44.06 | 44.09 | 44.09 | -0.18% | 6,767 |
| Sep 8, 2026 | 44.18 | 44.18 | 44.17 | 44.17 | 44.17 | -0.08% | 1,451 |
| Sep 4, 2026 | 44.20 | 44.21 | 44.20 | 44.21 | 44.21 | - | 638 |
| Sep 3, 2026 | 44.20 | 44.26 | 44.20 | 44.21 | 44.20 | 0.31% | 2,055 |
| Sep 2, 2026 | 44.09 | 44.09 | 44.05 | 44.07 | 44.07 | 0.10% | 2,359 |
| Sep 1, 2026 | 44.12 | 44.15 | 44.02 | 44.02 | 44.02 | -0.47% | 2,316 |
| Aug 31, 2026 | 44.35 | 44.42 | 44.35 | 44.41 | 44.23 | -0.02% | 5,577 |
| Aug 28, 2026 | 44.54 | 44.60 | 44.41 | 44.42 | 44.24 | -0.31% | 5,737 |
| Aug 27, 2026 | 44.55 | 44.60 | 44.52 | 44.56 | 44.37 | -0.01% | 5,451 |
| Aug 26, 2026 | 44.56 | 44.56 | 44.53 | 44.56 | 44.38 | -0.14% | 2,105 |
| Aug 25, 2026 | 44.52 | 44.62 | 44.51 | 44.62 | 44.44 | 0.50% | 1,628 |
| Aug 24, 2026 | 44.38 | 44.41 | 44.38 | 44.40 | 44.22 | 0.21% | 896 |
| Aug 21, 2026 | 44.30 | 44.31 | 44.29 | 44.31 | 44.12 | -0.07% | 3,799 |
| Aug 20, 2026 | 44.32 | 44.44 | 44.31 | 44.34 | 44.15 | -0.36% | 7,412 |
| Aug 19, 2026 | 44.48 | 44.54 | 44.43 | 44.50 | 44.31 | 0.49% | 1,876 |
| Aug 18, 2026 | 44.19 | 44.30 | 44.17 | 44.28 | 44.10 | 0.15% | 46,692 |
| Aug 17, 2026 | 44.29 | 44.33 | 44.22 | 44.22 | 44.03 | -0.31% | 3,420 |
| Aug 14, 2026 | 44.44 | 44.44 | 44.31 | 44.36 | 44.17 | -0.31% | 4,194 |
| Aug 13, 2026 | 44.51 | 44.61 | 44.47 | 44.49 | 44.31 | 0.34% | 2,546 |
| Aug 12, 2026 | 44.38 | 44.43 | 44.35 | 44.35 | 44.16 | 0.10% | 2,362 |
| Aug 11, 2026 | 44.36 | 44.36 | 44.27 | 44.30 | 44.12 | 0.02% | 4,010 |
| Aug 10, 2026 | 44.41 | 44.41 | 44.29 | 44.29 | 44.11 | -0.46% | 1,293 |
| Aug 7, 2026 | 44.53 | 44.53 | 44.44 | 44.50 | 44.31 | 0.16% | 4,964 |
| Aug 6, 2026 | 44.48 | 44.48 | 44.41 | 44.43 | 44.24 | -0.27% | 186,889 |
| Aug 5, 2026 | 44.54 | 44.62 | 44.54 | 44.54 | 44.36 | 0.01% | 2,113 |
| Aug 4, 2026 | 44.48 | 44.55 | 44.48 | 44.54 | 44.36 | 0.44% | 7,388 |
| Aug 3, 2026 | 44.30 | 44.36 | 44.30 | 44.35 | 44.16 | 0.34% | 3,837 |
| Jul 31, 2026 | 44.37 | 44.41 | 44.31 | 44.38 | 44.01 | -0.20% | 6,049 |
| Jul 30, 2026 | 44.51 | 44.51 | 44.45 | 44.47 | 44.10 | 0.12% | 3,504 |
| Jul 29, 2026 | 44.55 | 44.58 | 44.42 | 44.42 | 44.05 | -0.37% | 7,172 |
| Jul 28, 2026 | 44.51 | 44.66 | 44.51 | 44.58 | 44.21 | 0.25% | 8,152 |
| Jul 27, 2026 | 44.43 | 44.52 | 44.43 | 44.47 | 44.10 | 0.10% | 6,029 |
| Jul 24, 2026 | 44.46 | 44.47 | 44.41 | 44.42 | 44.05 | 0.01% | 7,116 |
| Jul 23, 2026 | 44.39 | 44.53 | 44.33 | 44.42 | 44.05 | -0.26% | 11,244 |
| Jul 22, 2026 | 44.56 | 44.57 | 44.53 | 44.54 | 44.16 | -0.13% | 2,714 |
| Jul 21, 2026 | 44.66 | 44.66 | 44.57 | 44.59 | 44.22 | -0.22% | 3,915 |
| Jul 20, 2026 | 44.78 | 44.78 | 44.68 | 44.69 | 44.32 | -0.29% | 2,109 |
| Jul 17, 2026 | 44.90 | 44.90 | 44.82 | 44.82 | 44.45 | -0.01% | 2,231 |
| Jul 16, 2026 | 44.77 | 44.82 | 44.77 | 44.82 | 44.45 | -0.05% | 2,329 |
| Jul 15, 2026 | 44.79 | 44.85 | 44.79 | 44.84 | 44.47 | 0.26% | 1,553 |
| Jul 14, 2026 | 44.65 | 44.74 | 44.65 | 44.73 | 44.36 | 0.29% | 2,975 |
| Jul 13, 2026 | 44.72 | 44.72 | 44.59 | 44.60 | 44.23 | -0.39% | 1,978 |
| Jul 10, 2026 | 44.80 | 44.80 | 44.78 | 44.78 | 44.40 | -0.23% | 959 |
| Jul 9, 2026 | 44.84 | 44.93 | 44.84 | 44.88 | 44.50 | 0.16% | 5,896 |
| Jul 8, 2026 | 44.80 | 44.85 | 44.73 | 44.81 | 44.44 | -0.10% | 1,969 |
| Jul 7, 2026 | 45.01 | 45.01 | 44.86 | 44.86 | 44.48 | -0.59% | 1,319 |
| Jul 6, 2026 | 45.13 | 45.13 | 45.06 | 45.12 | 44.74 | -0.03% | 4,829 |
| Jul 2, 2026 | 45.10 | 45.14 | 45.06 | 45.14 | 44.76 | 0.22% | 2,854 |