Skip to main content
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
97.41
-0.57 (-0.58%)
Jun 6, 2025, 4:00 PM - Market closed

BBIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202597.4197.4197.4197.4197.41-0.58%29
Jun 5, 202597.9897.9897.9897.9897.98-0.25%145
Jun 4, 202598.2398.2398.2398.2398.230.51%92
Jun 3, 202597.7497.7497.7297.7297.72-0.09%278
Jun 2, 202597.8197.8197.8197.8197.81-0.53%118
May 30, 202598.2998.3398.2998.3397.990.21%655
May 29, 202598.1298.1298.1298.1297.780.30%125
May 28, 202597.8397.8397.8397.8397.49-0.19%10
May 27, 202598.0298.0298.0298.0297.680.22%116
May 23, 202597.8097.8097.8097.8097.470.19%25
May 22, 202597.6297.6297.6297.6297.280.25%200
May 21, 202597.3797.3897.3797.3897.04-0.37%362
May 20, 202597.7497.7497.7497.7497.40-0.04%381
May 19, 202597.4897.7897.4897.7897.440.02%1,074
May 16, 202597.7697.7697.7697.7697.420.01%51
May 15, 202597.7597.7597.7597.7597.410.50%113
May 14, 202597.4997.4997.2697.2696.92-0.27%600
May 13, 202597.4697.5297.4697.5297.18-0.05%291
May 12, 202597.5797.5797.5797.5797.23-0.50%84
May 9, 202598.0698.0698.0698.0697.720.04%107
May 8, 202598.0298.0298.0298.0297.68-0.55%73
May 7, 202598.4598.6498.4598.5798.230.14%595
May 6, 202598.4198.4398.4198.4398.090.20%401
May 5, 202598.2398.2398.2398.2397.89-0.09%143
May 2, 202598.3298.3298.3298.3297.98-0.51%45
May 1, 202598.8298.8298.8298.8298.48-0.72%125
Apr 30, 202599.3599.5499.3599.5498.860.21%489
Apr 29, 202599.3399.3399.3399.3398.650.24%94
Apr 28, 202599.0999.0999.0999.0998.410.30%72
Apr 25, 202598.7998.7998.7898.7998.110.29%745
Apr 24, 202598.4998.5198.4998.5197.830.38%148
Apr 23, 202598.5398.5398.0798.1397.46-0.04%9,623
Apr 22, 202598.2298.2298.1798.1797.50-0.03%927
Apr 21, 202598.2798.3098.2098.2097.53-0.20%525
Apr 17, 202598.4098.4098.4098.4097.73-0.11%1,578
Apr 16, 202598.3698.5198.3698.5197.840.34%1,145
Apr 15, 202598.1798.1798.1798.1797.500.19%26
Apr 14, 202597.9997.9997.9997.9997.320.60%189
Apr 11, 202597.2397.4097.2397.4096.74-0.49%569
Apr 10, 202598.1498.1497.8897.8897.21-0.11%1,787
Apr 9, 202597.9997.9997.9997.9997.32-0.53%422
Apr 8, 202598.4398.5898.3498.5297.84-0.04%2,221
Apr 7, 202598.5698.5698.5698.5697.89-0.91%3,892
Apr 4, 2025100.08100.0899.4799.4798.790.22%600
Apr 3, 202599.2899.2899.1799.2598.570.92%830
Apr 2, 202598.4898.4898.3498.3497.67-0.12%674
Apr 1, 202598.4698.4698.4698.4697.78-0.12%1
Mar 31, 202598.5798.5798.5798.5797.570.15%191
Mar 28, 202598.4398.4398.4398.4397.430.57%15
Mar 27, 202597.8997.8997.8697.8896.88-574