JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
BATS: BBHY · Real-Time Price · USD
45.46
+0.15 (0.33%)
May 2, 2025, 4:00 PM EDT - Market closed
BBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 45.43 | 45.49 | 45.34 | 45.46 | 45.46 | 0.33% | 40,380 |
| May 1, 2025 | 45.34 | 45.42 | 45.28 | 45.31 | 45.31 | -0.87% | 167,403 |
| Apr 30, 2025 | 45.61 | 45.71 | 45.55 | 45.71 | 45.36 | -0.29% | 743,793 |
| Apr 29, 2025 | 45.71 | 45.90 | 45.71 | 45.84 | 45.49 | 0.26% | 12,607 |
| Apr 28, 2025 | 45.79 | 45.79 | 45.60 | 45.72 | 45.37 | -0.07% | 102,255 |
| Apr 25, 2025 | 45.63 | 45.81 | 45.61 | 45.75 | 45.40 | 0.24% | 354,038 |
| Apr 24, 2025 | 45.42 | 45.67 | 45.41 | 45.64 | 45.29 | 0.81% | 1,674,984 |
| Apr 23, 2025 | 45.62 | 45.62 | 45.24 | 45.28 | 44.93 | 0.48% | 39,486 |
| Apr 22, 2025 | 45.04 | 45.15 | 44.98 | 45.06 | 44.71 | 0.38% | 40,495 |
| Apr 21, 2025 | 44.98 | 44.98 | 44.80 | 44.89 | 44.54 | -0.53% | 94,144 |
| Apr 17, 2025 | 45.07 | 45.15 | 44.99 | 45.13 | 44.78 | 0.57% | 34,407 |
| Apr 16, 2025 | 44.90 | 45.00 | 44.77 | 44.88 | 44.53 | -0.04% | 26,741 |
| Apr 15, 2025 | 44.83 | 44.99 | 44.83 | 44.90 | 44.55 | 0.26% | 32,624 |
| Apr 14, 2025 | 44.95 | 44.95 | 44.65 | 44.78 | 44.43 | 0.54% | 66,052 |
| Apr 11, 2025 | 44.27 | 44.71 | 44.04 | 44.54 | 44.20 | 0.41% | 80,465 |
| Apr 10, 2025 | 44.59 | 44.64 | 44.11 | 44.36 | 44.02 | -1.66% | 344,686 |
| Apr 9, 2025 | 43.61 | 45.14 | 43.49 | 45.11 | 44.76 | 2.83% | 114,993 |
| Apr 8, 2025 | 44.66 | 44.66 | 43.65 | 43.87 | 43.53 | -0.07% | 171,899 |
| Apr 7, 2025 | 43.83 | 44.79 | 43.61 | 43.90 | 43.56 | -1.15% | 4,722,403 |
| Apr 4, 2025 | 44.90 | 44.90 | 44.32 | 44.41 | 44.07 | -1.94% | 429,407 |
| Apr 3, 2025 | 45.45 | 45.52 | 45.21 | 45.29 | 44.94 | -1.24% | 84,463 |
| Apr 2, 2025 | 45.68 | 45.86 | 45.68 | 45.86 | 45.51 | 0.20% | 277,508 |
| Apr 1, 2025 | 45.66 | 45.78 | 45.62 | 45.77 | 45.42 | -0.61% | 227,018 |
| Mar 31, 2025 | 45.86 | 46.07 | 45.84 | 46.05 | 45.32 | 0.09% | 2,166,659 |
| Mar 28, 2025 | 46.12 | 46.12 | 45.92 | 46.01 | 45.28 | -0.15% | 55,908 |
| Mar 27, 2025 | 46.15 | 46.20 | 46.08 | 46.08 | 45.35 | -0.21% | 97,654 |
| Mar 26, 2025 | 46.35 | 46.36 | 46.11 | 46.18 | 45.44 | -0.40% | 55,088 |
| Mar 25, 2025 | 46.42 | 46.46 | 46.35 | 46.36 | 45.62 | -0.06% | 25,834 |
| Mar 24, 2025 | 46.35 | 46.40 | 46.33 | 46.39 | 45.65 | 0.32% | 77,021 |
| Mar 21, 2025 | 46.25 | 46.27 | 46.18 | 46.24 | 45.50 | -0.06% | 195,065 |
| Mar 20, 2025 | 46.31 | 46.39 | 46.25 | 46.27 | 45.53 | -0.13% | 66,361 |
| Mar 19, 2025 | 46.11 | 46.40 | 46.11 | 46.33 | 45.59 | 0.54% | 67,581 |
| Mar 18, 2025 | 46.12 | 46.13 | 46.07 | 46.08 | 45.35 | -0.13% | 108,320 |
| Mar 17, 2025 | 46.06 | 46.17 | 46.05 | 46.14 | 45.41 | 0.24% | 56,857 |
| Mar 14, 2025 | 46.02 | 46.07 | 45.94 | 46.03 | 45.30 | 0.44% | 360,559 |
| Mar 13, 2025 | 46.07 | 46.07 | 45.82 | 45.83 | 45.10 | -0.56% | 140,401 |
| Mar 12, 2025 | 46.18 | 46.20 | 46.04 | 46.09 | 45.36 | 0.13% | 122,525 |
| Mar 11, 2025 | 46.24 | 46.26 | 46.01 | 46.03 | 45.30 | -0.41% | 87,419 |
| Mar 10, 2025 | 46.33 | 46.33 | 46.20 | 46.22 | 45.48 | -0.37% | 184,439 |
| Mar 7, 2025 | 46.35 | 46.41 | 46.31 | 46.39 | 45.65 | 0.22% | 372,849 |
| Mar 6, 2025 | 46.35 | 46.39 | 46.26 | 46.29 | 45.55 | -0.34% | 243,725 |
| Mar 5, 2025 | 46.40 | 46.49 | 46.36 | 46.45 | 45.71 | 0.02% | 114,933 |
| Mar 4, 2025 | 46.29 | 46.48 | 46.29 | 46.44 | 45.70 | -0.02% | 161,586 |
| Mar 3, 2025 | 46.65 | 46.65 | 46.40 | 46.45 | 45.71 | -0.85% | 73,154 |
| Feb 28, 2025 | 46.77 | 46.85 | 46.75 | 46.85 | 45.82 | 0.30% | 113,140 |
| Feb 27, 2025 | 46.82 | 46.82 | 46.71 | 46.71 | 45.69 | -0.21% | 95,547 |
| Feb 26, 2025 | 46.79 | 46.83 | 46.78 | 46.81 | 45.78 | 0.13% | 74,707 |
| Feb 25, 2025 | 46.74 | 46.76 | 46.68 | 46.75 | 45.72 | 0.24% | 189,327 |
| Feb 24, 2025 | 46.62 | 46.68 | 46.56 | 46.64 | 45.62 | 0.11% | 85,718 |
| Feb 21, 2025 | 46.68 | 46.70 | 46.58 | 46.59 | 45.57 | -0.15% | 91,924 |