JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
96.30
-0.04 (-0.04%)
Jan 17, 2025, 3:59 PM EST - Market closed

BBIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202596.3796.3996.2996.3096.30-0.04%2,516
Jan 16, 202596.1296.3996.1296.3496.340.23%1,021
Jan 15, 202596.1296.1296.1296.1296.120.71%207
Jan 14, 202595.4395.4395.4395.4395.430.05%143
Jan 13, 202595.4595.4595.3795.3995.39-0.10%1,925
Jan 10, 202595.6795.7095.4395.4995.49-0.56%3,058
Jan 8, 202595.9896.0395.9296.0396.030.15%1,824
Jan 7, 202595.8995.9695.8895.8995.89-0.26%622
Jan 6, 202596.0896.1696.0896.1496.14-0.05%1,784
Jan 3, 202596.3996.3996.1996.1996.19-0.06%3,074
Jan 2, 202596.4296.4596.2596.2596.250.05%4,055
Dec 31, 202496.4596.4696.2096.2096.20-0.44%22,239
Dec 30, 202496.5996.6396.5696.6396.310.46%6,312
Dec 27, 202496.3596.4196.1996.1995.87-0.17%8,478
Dec 26, 202496.1096.3696.0896.3596.030.05%22,387
Dec 24, 202496.1296.3096.1296.3095.980.06%2,898
Dec 23, 202496.4796.4796.2496.2495.92-0.28%2,485
Dec 20, 202496.6796.6796.5196.5196.190.18%8,200
Dec 19, 202496.4096.4296.1996.3496.02-0.17%25,805
Dec 18, 202497.0697.1196.4496.5096.18-0.55%11,356
Dec 17, 202497.0997.0997.0397.0396.71-0.03%1,170
Dec 16, 202497.0397.0697.0397.0696.730.04%1,761
Dec 13, 202497.2297.2297.0197.0296.70-0.29%1,508
Dec 12, 202497.4997.4997.3097.3096.98-0.25%1,158
Dec 11, 202497.7397.7397.5397.5497.22-0.12%841
Dec 10, 202497.7397.7397.6297.6697.34-0.17%8,107
Dec 9, 202497.8597.8597.8397.8397.51-0.19%704
Dec 6, 202498.1198.1197.9298.0297.690.22%6,550
Dec 5, 202497.7997.8197.7897.8097.48-0.01%2,572
Dec 4, 202497.8197.8297.7997.8197.490.33%2,572
Dec 3, 202497.6097.6097.4997.4997.17-0.21%2,370
Dec 2, 202497.4797.7097.4497.7097.38-0.36%3,079
Nov 29, 202497.9798.0597.9098.0597.430.35%4,552
Nov 27, 202497.8097.8097.7197.7197.100.29%879
Nov 26, 202497.3597.4397.3197.4396.82-0.13%3,409
Nov 25, 202497.4297.5697.3797.5696.950.73%6,529
Nov 22, 202496.9396.9396.8596.8596.24-4,196
Nov 21, 202497.0097.0096.8196.8596.24-0.08%1,736
Nov 20, 202496.9696.9696.8996.9396.32-0.10%12,476
Nov 19, 202497.0497.0597.0197.0396.420.16%5,986
Nov 18, 202496.8796.8796.8796.8796.260.12%24
Nov 15, 202496.4296.8496.4296.7696.150.15%1,384
Nov 14, 202496.6196.6296.6196.6296.01-0.13%25,251
Nov 13, 202496.6996.7496.6696.7496.130.09%2,169
Nov 12, 202496.6896.6896.6596.6596.04-0.35%112
Nov 11, 202496.9897.0296.9896.9996.38-0.27%6,615
Nov 8, 202497.3197.4297.1897.2596.64-0.03%10,428
Nov 7, 202497.0497.2897.0497.2896.670.62%6,303
Nov 6, 202496.7196.7196.6896.6896.07-0.65%334
Nov 5, 202496.9997.3596.9897.3196.70-19,999
Nov 4, 202497.1997.3297.1997.3196.700.36%9,018
Nov 1, 202497.4597.4696.9596.9696.35-0.54%5,535
Oct 31, 202497.5297.5297.4697.4996.67-0.07%616
Oct 30, 202497.7197.7197.5697.5696.75-0.15%1,853
Oct 29, 202497.6597.7197.6597.7196.890.02%280
Oct 28, 202497.6597.6997.6297.6996.87-0.14%3,215
Oct 25, 202497.8897.8897.8197.8397.01-0.16%1,879
Oct 24, 202498.0098.0097.9897.9897.160.15%2,387
Oct 23, 202497.8397.8397.8397.8397.02-0.21%4
Oct 22, 202498.0498.0498.0498.0497.22-0.09%22
Oct 21, 202498.2598.2598.1298.1297.30-0.48%1,803
Oct 18, 202498.6198.6198.5998.5997.770.12%416
Oct 17, 202498.5298.5698.4798.4797.65-0.32%1,246
Oct 16, 202498.7798.7998.7698.7997.970.12%877
Oct 15, 202498.6798.6798.6798.6797.850.37%74
Oct 14, 202498.2498.3198.2498.3197.49-0.19%58,374
Oct 11, 202498.5098.5098.5098.5097.680.11%1,511
Oct 10, 202498.4598.4598.2898.3997.570.01%1,315
Oct 9, 202498.3898.3898.3898.3897.55-0.24%92
Oct 8, 202498.6198.6198.6198.6197.790.06%14
Oct 7, 202498.6298.6298.5598.5597.73-0.26%283
Oct 4, 202499.1099.1198.8098.8097.98-0.82%2,691
Oct 3, 202499.6299.6299.6299.6298.79-0.34%7
Oct 2, 202499.9699.9699.9699.9699.12-0.16%16
Oct 1, 2024100.09100.11100.09100.1199.28-287
Sep 30, 2024100.12100.12100.12100.1299.03-0.25%113
Sep 27, 2024100.33100.39100.31100.3699.280.28%3,670
Sep 26, 2024100.12100.14100.08100.0899.00-0.12%2,174
Sep 25, 2024100.29100.29100.21100.2199.12-0.26%779
Sep 24, 2024100.33100.47100.33100.4799.380.13%727
Sep 23, 2024100.34100.34100.34100.3499.25-0.06%240
Sep 20, 2024100.41100.43100.40100.4099.310.06%2,618
Sep 19, 2024100.37100.37100.27100.3499.26-0.02%1,041
Sep 18, 2024100.42100.61100.36100.3699.28-0.27%2,452
Sep 17, 2024100.63100.67100.63100.6399.54-0.15%3,034
Sep 16, 2024100.72100.78100.72100.7899.690.16%1,019
Sep 13, 2024100.60100.61100.58100.6199.530.19%1,697
Sep 12, 2024100.36100.43100.36100.4399.34-0.13%215
Sep 11, 2024100.60100.78100.56100.5699.47-0.03%2,205
Sep 10, 2024100.61100.63100.57100.5999.500.30%2,172
Sep 9, 2024100.28100.34100.26100.2999.200.04%750
Sep 6, 2024100.33100.33100.25100.2599.160.23%106
Sep 5, 2024100.03100.03100.02100.0298.940.11%115
Sep 4, 202499.7799.9199.7699.9198.830.47%782
Sep 3, 202499.4799.4799.4299.4598.370.17%302
Aug 30, 202499.5099.5099.2899.2897.99-0.16%2,303
Aug 29, 202499.4299.4499.3999.4498.14-0.11%2,120
Aug 28, 202499.6799.6799.5599.5598.25-0.02%507
Aug 27, 202499.4899.5799.4799.5798.270.01%930
Aug 26, 202499.5899.7299.5599.5598.26-0.08%1,441