JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)

BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	99.38	99.39	99.36	99.36	99.36	-0.20%	93
Jan 7, 2026	99.60	99.60	99.56	99.56	99.56	0.09%	370
Jan 6, 2026	99.44	99.47	99.44	99.47	99.47	-0.02%	550
Jan 5, 2026	99.48	99.49	99.48	99.49	99.49	0.18%	240
Jan 2, 2026	99.33	99.33	99.30	99.30	99.30	-0.03%	252
Dec 31, 2025	99.34	99.34	99.34	99.34	99.33	-0.55%	153
Dec 30, 2025	99.89	99.89	99.89	99.89	99.54	-0.05%	511
Dec 29, 2025	99.93	99.93	99.93	99.93	99.58	0.12%	294
Dec 26, 2025	99.81	99.81	99.81	99.81	99.46	0.11%	21
Dec 24, 2025	99.68	99.70	99.68	99.70	99.35	0.17%	187
Dec 23, 2025	99.55	99.55	99.53	99.53	99.18	-0.09%	761
Dec 22, 2025	99.61	99.62	99.61	99.62	99.27	-0.07%	626
Dec 19, 2025	99.71	99.73	99.68	99.68	99.33	-0.15%	1,242
Dec 18, 2025	99.81	99.84	99.81	99.84	99.49	0.17%	264
Dec 17, 2025	99.62	99.68	99.58	99.67	99.32	0.01%	7,106
Dec 16, 2025	99.62	99.66	99.62	99.66	99.31	0.20%	528
Dec 15, 2025	99.47	99.47	99.47	99.47	99.12	0.08%	65
Dec 12, 2025	99.42	99.42	99.39	99.39	99.04	-0.13%	560
Dec 11, 2025	99.52	99.52	99.52	99.52	99.17	0.04%	95
Dec 10, 2025	99.38	99.48	99.38	99.48	99.13	0.27%	232
Dec 9, 2025	99.21	99.21	99.21	99.21	98.86	-0.12%	216
Dec 8, 2025	99.31	99.34	99.31	99.34	98.99	-0.15%	2,110
Dec 5, 2025	99.47	99.52	99.47	99.49	99.14	-0.14%	2,277
Dec 4, 2025	99.62	99.62	99.62	99.62	99.27	-0.23%	59
Dec 3, 2025	99.88	99.88	99.85	99.85	99.50	0.14%	1,297
Dec 2, 2025	99.70	99.72	99.69	99.71	99.36	0.08%	908
Dec 1, 2025	99.73	99.73	99.61	99.63	99.28	-0.67%	674
Nov 28, 2025	100.30	100.30	100.30	100.30	99.63	-0.11%	155
Nov 26, 2025	100.27	100.41	100.27	100.41	99.74	0.06%	1,867
Nov 25, 2025	100.33	100.35	100.33	100.35	99.68	0.18%	173
Nov 24, 2025	100.19	100.19	100.18	100.18	99.50	0.08%	415
Nov 21, 2025	100.09	100.10	100.06	100.10	99.43	0.23%	1,150
Nov 20, 2025	99.89	99.89	99.83	99.87	99.20	0.20%	660
Nov 19, 2025	99.65	99.66	99.65	99.66	98.99	-0.05%	158
Nov 18, 2025	99.71	99.71	99.71	99.71	99.04	0.15%	24
Nov 17, 2025	99.56	99.56	99.56	99.56	98.89	0.06%	54
Nov 14, 2025	99.50	99.50	99.50	99.50	98.83	-0.13%	26
Nov 13, 2025	99.62	99.64	99.62	99.62	98.95	-0.16%	2,283
Nov 12, 2025	99.77	99.78	99.77	99.78	99.11	-0.02%	389
Nov 11, 2025	99.79	99.79	99.79	99.79	99.13	0.26%	172
Nov 10, 2025	99.54	99.54	99.54	99.54	98.87	-0.14%	90
Nov 7, 2025	99.68	99.68	99.68	99.68	99.01	0.06%	49
Nov 6, 2025	99.64	99.64	99.62	99.62	98.95	0.37%	164
Nov 5, 2025	99.28	99.28	99.23	99.25	98.59	-0.32%	1,136
Nov 4, 2025	99.52	99.57	99.51	99.56	98.90	0.11%	3,340
Nov 3, 2025	99.46	99.46	99.46	99.46	98.79	-0.36%	345
Oct 31, 2025	99.82	99.82	99.82	99.82	98.81	0.07%	25
Oct 30, 2025	99.75	99.75	99.75	99.75	98.75	-0.05%	79
Oct 29, 2025	99.83	99.83	99.80	99.80	98.79	-0.49%	369
Oct 28, 2025	100.29	100.29	100.29	100.29	99.28	0.07%	116

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.