JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
99.09
+0.61 (0.62%)
At close: Aug 1, 2025, 4:00 PM
99.09
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

BBIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202599.0999.0999.0999.0999.090.62%120
Jul 31, 202598.4998.4998.4998.4998.160.04%78
Jul 30, 202598.4598.4598.4598.4598.12-0.25%63
Jul 29, 202598.5698.7098.5698.7098.360.39%304
Jul 28, 202598.3298.3398.3198.3197.98-0.11%1,168
Jul 25, 202598.4098.4398.4098.4398.100.15%1,196
Jul 24, 202598.2898.2898.2898.2897.95-0.15%39
Jul 23, 202598.4398.4398.4398.4398.10-0.24%18
Jul 22, 202598.6698.6698.6698.6698.330.17%366
Jul 21, 202598.5498.5498.4998.4998.160.24%3,023
Jul 18, 202598.2598.2598.2598.2597.920.21%142
Jul 17, 202598.0598.0598.0598.0597.72-0.05%129
Jul 16, 202598.1098.1098.1098.1097.770.26%89
Jul 15, 202597.8297.8497.8297.8497.51-0.29%374
Jul 14, 202598.1398.1398.1398.1397.800.01%9
Jul 11, 202598.1298.1298.1298.1297.79-0.25%32
Jul 10, 202598.3898.3898.3798.3798.04-0.03%160
Jul 9, 202598.4198.4198.4098.4098.070.34%949
Jul 8, 202598.0798.0798.0798.0797.74-0.10%141
Jul 7, 202598.1298.1798.1298.1797.84-0.14%578
Jul 3, 202598.3198.3198.3198.3197.98-0.27%130
Jul 2, 202598.5598.5898.5598.5898.25-0.11%1,221
Jul 1, 202598.6898.6898.6898.6898.35-0.54%87
Jun 30, 202599.2299.2299.2299.2298.560.25%622
Jun 27, 202599.0499.0498.9798.9798.32-0.16%309
Jun 26, 202599.0999.1399.0999.1398.470.25%452
Jun 25, 202598.8898.8898.8898.8898.220.06%38
Jun 24, 202598.8298.8298.8298.8298.160.24%38
Jun 23, 202598.5898.5898.5898.5897.920.30%46
Jun 20, 202598.3298.3298.2898.2897.630.08%1,197
Jun 18, 202598.2098.2098.2098.2097.550.06%82
Jun 17, 202598.1398.1598.1398.1597.500.28%359
Jun 16, 202597.8997.8997.8797.8797.23-0.15%369
Jun 13, 202598.0298.0298.0298.0297.37-0.22%3
Jun 12, 202598.2398.2398.2398.2397.580.29%29
Jun 11, 202597.9597.9597.9597.9597.300.32%178
Jun 10, 202597.6397.6397.6397.6396.990.09%45
Jun 9, 202597.5697.5797.5397.5596.900.14%753
Jun 6, 202597.4197.4197.4197.4196.77-0.58%29
Jun 5, 202597.9897.9897.9897.9897.33-0.25%145
Jun 4, 202598.2398.2398.2398.2397.580.51%92
Jun 3, 202597.7497.7497.7297.7297.08-0.09%278
Jun 2, 202597.8197.8197.8197.8197.16-0.53%118
May 30, 202598.2998.3398.2998.3397.340.21%655
May 29, 202598.1298.1298.1298.1297.140.30%125
May 28, 202597.8397.8397.8397.8396.84-0.19%10
May 27, 202598.0298.0298.0298.0297.030.22%116
May 23, 202597.8097.8097.8097.8096.820.19%25
May 22, 202597.6297.6297.6297.6296.640.25%200
May 21, 202597.3797.3897.3797.3896.40-0.37%362