JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
99.28
+0.46 (0.47%)
At close: Aug 22, 2025, 4:00 PM
99.28
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
BBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | 0.47% | 3 |
| Aug 21, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | -0.23% | 85 |
| Aug 20, 2025 | 99.04 | 99.05 | 99.04 | 99.05 | 99.05 | 0.09% | 423 |
| Aug 19, 2025 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | 0.18% | 146 |
| Aug 18, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -0.06% | 48 |
| Aug 15, 2025 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | -0.10% | 68 |
| Aug 14, 2025 | 98.93 | 98.94 | 98.93 | 98.94 | 98.94 | -0.23% | 309 |
| Aug 13, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 0.29% | 537 |
| Aug 12, 2025 | 98.84 | 98.89 | 98.84 | 98.89 | 98.89 | 0.03% | 268 |
| Aug 11, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | 0.01% | 169 |
| Aug 8, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -0.17% | 44 |
| Aug 7, 2025 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | -0.06% | 49 |
| Aug 6, 2025 | 99.07 | 99.08 | 99.07 | 99.08 | 99.08 | -0.01% | 178 |
| Aug 5, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -0.07% | 211 |
| Aug 4, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 0.07% | 42 |
| Aug 1, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | 0.62% | 120 |
| Jul 31, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | 98.16 | 0.04% | 78 |
| Jul 30, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.12 | -0.25% | 63 |
| Jul 29, 2025 | 98.56 | 98.70 | 98.56 | 98.70 | 98.36 | 0.39% | 304 |
| Jul 28, 2025 | 98.32 | 98.33 | 98.31 | 98.31 | 97.98 | -0.11% | 1,168 |
| Jul 25, 2025 | 98.40 | 98.43 | 98.40 | 98.43 | 98.10 | 0.15% | 1,196 |
| Jul 24, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 97.95 | -0.15% | 39 |
| Jul 23, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.10 | -0.24% | 18 |
| Jul 22, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.33 | 0.17% | 366 |
| Jul 21, 2025 | 98.54 | 98.54 | 98.49 | 98.49 | 98.16 | 0.24% | 3,023 |
| Jul 18, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 97.92 | 0.21% | 142 |
| Jul 17, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 97.72 | -0.05% | 129 |
| Jul 16, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 97.77 | 0.26% | 89 |
| Jul 15, 2025 | 97.82 | 97.84 | 97.82 | 97.84 | 97.51 | -0.29% | 374 |
| Jul 14, 2025 | 98.13 | 98.13 | 98.13 | 98.13 | 97.80 | 0.01% | 9 |
| Jul 11, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 97.79 | -0.25% | 32 |
| Jul 10, 2025 | 98.38 | 98.38 | 98.37 | 98.37 | 98.04 | -0.03% | 160 |
| Jul 9, 2025 | 98.41 | 98.41 | 98.40 | 98.40 | 98.07 | 0.34% | 949 |
| Jul 8, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 97.74 | -0.10% | 141 |
| Jul 7, 2025 | 98.12 | 98.17 | 98.12 | 98.17 | 97.84 | -0.14% | 578 |
| Jul 3, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 97.98 | -0.27% | 130 |
| Jul 2, 2025 | 98.55 | 98.58 | 98.55 | 98.58 | 98.25 | -0.11% | 1,221 |
| Jul 1, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.35 | -0.54% | 87 |
| Jun 30, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 98.56 | 0.25% | 622 |
| Jun 27, 2025 | 99.04 | 99.04 | 98.97 | 98.97 | 98.32 | -0.16% | 309 |
| Jun 26, 2025 | 99.09 | 99.13 | 99.09 | 99.13 | 98.47 | 0.25% | 452 |
| Jun 25, 2025 | 98.88 | 98.88 | 98.88 | 98.88 | 98.22 | 0.06% | 38 |
| Jun 24, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.16 | 0.24% | 38 |
| Jun 23, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 97.92 | 0.30% | 46 |
| Jun 20, 2025 | 98.32 | 98.32 | 98.28 | 98.28 | 97.63 | 0.08% | 1,197 |
| Jun 18, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 97.55 | 0.06% | 82 |
| Jun 17, 2025 | 98.13 | 98.15 | 98.13 | 98.15 | 97.50 | 0.28% | 359 |
| Jun 16, 2025 | 97.89 | 97.89 | 97.87 | 97.87 | 97.23 | -0.15% | 369 |
| Jun 13, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 97.37 | -0.22% | 3 |
| Jun 12, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 97.58 | 0.29% | 29 |