Skip to main content
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
97.86
-0.13 (-0.14%)
At close: Feb 27, 2025, 3:59 PM
97.94
+0.08 (0.08%)
After-hours: Feb 27, 2025, 4:10 PM EST

BBIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202597.9697.9997.9697.9997.990.17%160
Feb 25, 202597.6697.8697.6697.8397.830.57%4,898
Feb 24, 202597.3097.3097.2897.2897.280.15%261
Feb 21, 202597.1797.1797.1497.1497.140.42%113
Feb 20, 202596.7396.7396.7396.7396.730.12%61
Feb 19, 202596.6296.6296.6296.6296.620.16%46
Feb 18, 202596.5296.5396.4796.4796.47-0.34%688
Feb 14, 202596.8396.8696.7996.7996.790.33%1,613
Feb 13, 202596.4196.5596.4196.4796.470.44%22,852
Feb 12, 202596.0896.0896.0496.0596.05-0.48%1,361
Feb 11, 202596.5296.5396.5296.5296.52-0.13%477
Feb 10, 202596.7096.7096.6496.6496.640.01%967
Feb 7, 202596.6196.6796.6196.6396.63-0.29%1,013
Feb 6, 202596.9796.9796.9196.9196.91-0.08%679
Feb 5, 202596.9996.9996.9996.9996.990.35%198
Feb 4, 202596.6596.6796.6596.6696.660.18%2,520
Feb 3, 202596.4496.4996.4496.4896.48-0.37%768
Jan 31, 202596.9696.9796.6996.8496.52-0.02%2,403
Jan 30, 202596.8696.8696.8696.8696.540.11%194
Jan 29, 202596.6996.7596.6996.7596.43-0.07%570
Jan 28, 202596.7796.8296.7596.8296.500.02%420
Jan 27, 202596.7396.8096.6996.8096.480.46%1,018
Jan 24, 202596.2396.4496.2396.3696.040.16%3,595
Jan 23, 202596.2796.2796.2196.2195.89-0.11%315
Jan 22, 202596.3296.3296.3296.3296.00-0.17%245
Jan 21, 202596.4996.4996.4996.4996.170.20%216
Jan 17, 202596.3796.3996.2996.3095.98-0.04%2,516
Jan 16, 202596.1296.3996.1296.3496.020.23%1,021
Jan 15, 202596.1296.1296.1296.1295.800.71%207
Jan 14, 202595.4395.4395.4395.4395.120.05%143
Jan 13, 202595.4595.4595.3795.3995.07-0.10%1,925
Jan 10, 202595.6795.7095.4395.4995.17-0.56%3,058
Jan 8, 202595.9896.0395.9296.0395.710.15%1,824
Jan 7, 202595.8995.9695.8895.8995.57-0.26%622
Jan 6, 202596.0896.1696.0896.1495.82-0.05%1,784
Jan 3, 202596.3996.3996.1996.1995.87-0.06%3,074
Jan 2, 202596.4296.4596.2596.2595.930.05%4,055
Dec 31, 202496.4596.4696.2096.2095.88-0.44%22,239
Dec 30, 202496.5996.6396.5696.6395.990.46%6,312
Dec 27, 202496.3596.4196.1996.1995.55-0.17%8,478
Dec 26, 202496.1096.3696.0896.3595.710.05%22,387
Dec 24, 202496.1296.3096.1296.3095.660.06%2,898
Dec 23, 202496.4796.4796.2496.2495.60-0.28%2,485
Dec 20, 202496.6796.6796.5196.5195.870.18%8,200
Dec 19, 202496.4096.4296.1996.3495.70-0.17%25,805
Dec 18, 202497.0697.1196.4496.5095.86-0.55%11,356
Dec 17, 202497.0997.0997.0397.0396.39-0.03%1,170
Dec 16, 202497.0397.0697.0397.0696.410.04%1,761
Dec 13, 202497.2297.2297.0197.0296.38-0.29%1,508
Dec 12, 202497.4997.4997.3097.3096.65-0.25%1,158
Dec 11, 202497.7397.7397.5397.5496.89-0.12%841
Dec 10, 202497.7397.7397.6297.6697.01-0.17%8,107
Dec 9, 202497.8597.8597.8397.8397.18-0.19%704
Dec 6, 202498.1198.1197.9298.0297.370.22%6,550
Dec 5, 202497.7997.8197.7897.8097.15-0.01%2,572
Dec 4, 202497.8197.8297.7997.8197.160.33%2,572
Dec 3, 202497.6097.6097.4997.4996.84-0.21%2,370
Dec 2, 202497.4797.7097.4497.7097.05-0.36%3,079
Nov 29, 202497.9798.0597.9098.0597.110.35%4,552
Nov 27, 202497.8097.8097.7197.7196.770.29%879
Nov 26, 202497.3597.4397.3197.4396.50-0.13%3,409
Nov 25, 202497.4297.5697.3797.5696.620.73%6,529
Nov 22, 202496.9396.9396.8596.8595.92-4,196
Nov 21, 202497.0097.0096.8196.8595.92-0.08%1,736
Nov 20, 202496.9696.9696.8996.9396.00-0.10%12,476
Nov 19, 202497.0497.0597.0197.0396.100.16%5,986
Nov 18, 202496.8796.8796.8796.8795.940.12%24
Nov 15, 202496.4296.8496.4296.7695.830.15%1,384
Nov 14, 202496.6196.6296.6196.6295.69-0.13%25,251
Nov 13, 202496.6996.7496.6696.7495.810.09%2,169
Nov 12, 202496.6896.6896.6596.6595.72-0.35%112
Nov 11, 202496.9897.0296.9896.9996.06-0.27%6,615
Nov 8, 202497.3197.4297.1897.2596.32-0.03%10,428
Nov 7, 202497.0497.2897.0497.2896.350.62%6,303
Nov 6, 202496.7196.7196.6896.6895.75-0.65%334
Nov 5, 202496.9997.3596.9897.3196.38-19,999
Nov 4, 202497.1997.3297.1997.3196.380.36%9,018
Nov 1, 202497.4597.4696.9596.9696.03-0.54%5,535
Oct 31, 202497.5297.5297.4697.4996.35-0.07%616
Oct 30, 202497.7197.7197.5697.5696.42-0.15%1,853
Oct 29, 202497.6597.7197.6597.7196.570.02%280
Oct 28, 202497.6597.6997.6297.6996.55-0.14%3,215
Oct 25, 202497.8897.8897.8197.8396.69-0.16%1,879
Oct 24, 202498.0098.0097.9897.9896.840.15%2,387
Oct 23, 202497.8397.8397.8397.8396.70-0.21%4
Oct 22, 202498.0498.0498.0498.0496.90-0.09%22
Oct 21, 202498.2598.2598.1298.1296.98-0.48%1,803
Oct 18, 202498.6198.6198.5998.5997.440.12%416
Oct 17, 202498.5298.5698.4798.4797.32-0.32%1,246
Oct 16, 202498.7798.7998.7698.7997.640.12%877
Oct 15, 202498.6798.6798.6798.6797.530.37%74
Oct 14, 202498.2498.3198.2498.3197.17-0.19%58,374
Oct 11, 202498.5098.5098.5098.5097.350.11%1,511
Oct 10, 202498.4598.4598.2898.3997.240.01%1,315
Oct 9, 202498.3898.3898.3898.3897.23-0.24%92
Oct 8, 202498.6198.6198.6198.6197.460.06%14
Oct 7, 202498.6298.6298.5598.5597.40-0.26%283
Oct 4, 202499.1099.1198.8098.8097.65-0.82%2,691
Oct 3, 202499.6299.6299.6299.6298.46-0.34%7
Oct 2, 202499.9699.9699.9699.9698.79-0.16%16