JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
99.84
+0.17 (0.17%)
At close: Dec 18, 2025, 4:00 PM EST
99.84
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
BBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | - | 0.14% | 151 |
| Dec 17, 2025 | 99.62 | 99.68 | 99.58 | 99.67 | 99.67 | 0.01% | 7,106 |
| Dec 16, 2025 | 99.62 | 99.66 | 99.62 | 99.66 | 99.66 | 0.20% | 528 |
| Dec 15, 2025 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | 0.08% | 65 |
| Dec 12, 2025 | 99.42 | 99.42 | 99.39 | 99.39 | 99.39 | -0.13% | 560 |
| Dec 11, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | 0.04% | 95 |
| Dec 10, 2025 | 99.38 | 99.48 | 99.38 | 99.48 | 99.48 | 0.27% | 232 |
| Dec 9, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | -0.12% | 216 |
| Dec 8, 2025 | 99.31 | 99.34 | 99.31 | 99.34 | 99.33 | -0.15% | 2,110 |
| Dec 5, 2025 | 99.47 | 99.52 | 99.47 | 99.49 | 99.48 | -0.14% | 2,277 |
| Dec 4, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | -0.23% | 59 |
| Dec 3, 2025 | 99.88 | 99.88 | 99.85 | 99.85 | 99.85 | 0.14% | 1,297 |
| Dec 2, 2025 | 99.70 | 99.72 | 99.69 | 99.71 | 99.71 | 0.08% | 908 |
| Dec 1, 2025 | 99.73 | 99.73 | 99.61 | 99.63 | 99.63 | -0.67% | 674 |
| Nov 28, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 99.98 | -0.11% | 155 |
| Nov 26, 2025 | 100.27 | 100.41 | 100.27 | 100.41 | 100.09 | 0.06% | 1,867 |
| Nov 25, 2025 | 100.33 | 100.35 | 100.33 | 100.35 | 100.03 | 0.18% | 173 |
| Nov 24, 2025 | 100.19 | 100.19 | 100.18 | 100.18 | 99.85 | 0.08% | 415 |
| Nov 21, 2025 | 100.09 | 100.10 | 100.06 | 100.10 | 99.78 | 0.23% | 1,150 |
| Nov 20, 2025 | 99.89 | 99.89 | 99.83 | 99.87 | 99.55 | 0.20% | 660 |
| Nov 19, 2025 | 99.65 | 99.66 | 99.65 | 99.66 | 99.34 | -0.05% | 158 |
| Nov 18, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.39 | 0.15% | 24 |
| Nov 17, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.24 | 0.06% | 54 |
| Nov 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.18 | -0.13% | 26 |
| Nov 13, 2025 | 99.62 | 99.64 | 99.62 | 99.62 | 99.30 | -0.16% | 2,283 |
| Nov 12, 2025 | 99.77 | 99.78 | 99.77 | 99.78 | 99.46 | -0.02% | 389 |
| Nov 11, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.47 | 0.26% | 172 |
| Nov 10, 2025 | 99.54 | 99.54 | 99.54 | 99.54 | 99.22 | -0.14% | 90 |
| Nov 7, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.36 | 0.06% | 49 |
| Nov 6, 2025 | 99.64 | 99.64 | 99.62 | 99.62 | 99.30 | 0.37% | 164 |
| Nov 5, 2025 | 99.28 | 99.28 | 99.23 | 99.25 | 98.93 | -0.32% | 1,136 |
| Nov 4, 2025 | 99.52 | 99.57 | 99.51 | 99.56 | 99.25 | 0.11% | 3,340 |
| Nov 3, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 99.14 | -0.36% | 345 |
| Oct 31, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.16 | 0.07% | 25 |
| Oct 30, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.09 | -0.05% | 79 |
| Oct 29, 2025 | 99.83 | 99.83 | 99.80 | 99.80 | 99.14 | -0.49% | 369 |
| Oct 28, 2025 | 100.29 | 100.29 | 100.29 | 100.29 | 99.63 | 0.07% | 116 |
| Oct 27, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 99.56 | -0.06% | 812 |
| Oct 24, 2025 | 100.23 | 100.29 | 100.22 | 100.28 | 99.62 | 0.09% | 1,819 |
| Oct 23, 2025 | 100.19 | 100.19 | 100.19 | 100.19 | 99.53 | -0.24% | 41 |
| Oct 22, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 99.76 | 0.02% | 66 |
| Oct 21, 2025 | 100.41 | 100.41 | 100.41 | 100.41 | 99.75 | 0.12% | 177 |
| Oct 20, 2025 | 100.24 | 100.29 | 100.24 | 100.29 | 99.63 | 0.07% | 313 |
| Oct 17, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 99.56 | -0.16% | 28 |
| Oct 16, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 99.72 | 0.37% | 45 |
| Oct 15, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | 99.35 | -0.08% | 48 |
| Oct 14, 2025 | 99.97 | 100.10 | 99.97 | 100.10 | 99.44 | 0.17% | 451 |
| Oct 13, 2025 | 99.89 | 99.93 | 99.89 | 99.93 | 99.27 | 0.06% | 712 |
| Oct 10, 2025 | 99.86 | 99.86 | 99.86 | 99.86 | 99.21 | 0.47% | 70 |
| Oct 9, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 98.74 | -0.05% | 66 |