JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
99.22
+0.25 (0.25%)
Jun 30, 2025, 4:00 PM - Market closed
BBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | 0.25% | 622 |
| Jun 27, 2025 | 99.04 | 99.04 | 98.97 | 98.97 | 98.97 | -0.16% | 309 |
| Jun 26, 2025 | 99.09 | 99.13 | 99.09 | 99.13 | 99.13 | 0.25% | 452 |
| Jun 25, 2025 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 0.06% | 38 |
| Jun 24, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 0.24% | 38 |
| Jun 23, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | 0.30% | 46 |
| Jun 20, 2025 | 98.32 | 98.32 | 98.28 | 98.28 | 98.28 | 0.08% | 1,197 |
| Jun 18, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.06% | 82 |
| Jun 17, 2025 | 98.13 | 98.15 | 98.13 | 98.15 | 98.15 | 0.28% | 359 |
| Jun 16, 2025 | 97.89 | 97.89 | 97.87 | 97.87 | 97.87 | -0.15% | 369 |
| Jun 13, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -0.22% | 3 |
| Jun 12, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | 0.29% | 29 |
| Jun 11, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 0.32% | 178 |
| Jun 10, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 0.09% | 45 |
| Jun 9, 2025 | 97.56 | 97.57 | 97.53 | 97.55 | 97.55 | 0.14% | 753 |
| Jun 6, 2025 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | -0.58% | 29 |
| Jun 5, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | -0.25% | 145 |
| Jun 4, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | 0.51% | 92 |
| Jun 3, 2025 | 97.74 | 97.74 | 97.72 | 97.72 | 97.72 | -0.09% | 278 |
| Jun 2, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | -0.53% | 118 |
| May 30, 2025 | 98.29 | 98.33 | 98.29 | 98.33 | 97.99 | 0.21% | 655 |
| May 29, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 97.78 | 0.30% | 125 |
| May 28, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.49 | -0.19% | 10 |
| May 27, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 97.68 | 0.22% | 116 |
| May 23, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.47 | 0.19% | 25 |
| May 22, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.28 | 0.25% | 200 |
| May 21, 2025 | 97.37 | 97.38 | 97.37 | 97.38 | 97.04 | -0.37% | 362 |
| May 20, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 97.40 | -0.04% | 381 |
| May 19, 2025 | 97.48 | 97.78 | 97.48 | 97.78 | 97.44 | 0.02% | 1,074 |
| May 16, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 97.42 | 0.01% | 51 |
| May 15, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.41 | 0.50% | 113 |
| May 14, 2025 | 97.49 | 97.49 | 97.26 | 97.26 | 96.92 | -0.27% | 600 |
| May 13, 2025 | 97.46 | 97.52 | 97.46 | 97.52 | 97.18 | -0.05% | 291 |
| May 12, 2025 | 97.57 | 97.57 | 97.57 | 97.57 | 97.23 | -0.50% | 84 |
| May 9, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 97.72 | 0.04% | 107 |
| May 8, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 97.68 | -0.55% | 73 |
| May 7, 2025 | 98.45 | 98.64 | 98.45 | 98.57 | 98.23 | 0.14% | 595 |
| May 6, 2025 | 98.41 | 98.43 | 98.41 | 98.43 | 98.09 | 0.20% | 401 |
| May 5, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 97.89 | -0.09% | 143 |
| May 2, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | 97.98 | -0.51% | 45 |
| May 1, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.48 | -0.72% | 125 |
| Apr 30, 2025 | 99.35 | 99.54 | 99.35 | 99.54 | 98.86 | 0.21% | 489 |
| Apr 29, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 98.65 | 0.24% | 94 |
| Apr 28, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 98.41 | 0.30% | 72 |
| Apr 25, 2025 | 98.79 | 98.79 | 98.78 | 98.79 | 98.11 | 0.29% | 745 |
| Apr 24, 2025 | 98.49 | 98.51 | 98.49 | 98.51 | 97.83 | 0.38% | 148 |
| Apr 23, 2025 | 98.53 | 98.53 | 98.07 | 98.13 | 97.46 | -0.04% | 9,623 |
| Apr 22, 2025 | 98.22 | 98.22 | 98.17 | 98.17 | 97.50 | -0.03% | 927 |
| Apr 21, 2025 | 98.27 | 98.30 | 98.20 | 98.20 | 97.53 | -0.20% | 525 |
| Apr 17, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 97.73 | -0.11% | 1,578 |