JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
96.66
0.00 (0.00%)
Aug 24, 2026, 10:23 AM EDT - Market open
BBIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 96.66 | 96.81 | 96.66 | 96.66 | - | - | 7 |
| Aug 21, 2026 | 96.77 | 96.77 | 96.66 | 96.66 | 96.66 | -0.15% | 329 |
| Aug 20, 2026 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | -0.21% | 111 |
| Aug 19, 2026 | 97.02 | 97.02 | 96.98 | 97.01 | 97.01 | 0.18% | 1,433 |
| Aug 18, 2026 | 96.87 | 96.87 | 96.81 | 96.84 | 96.83 | 0.09% | 237 |
| Aug 17, 2026 | 96.76 | 96.76 | 96.75 | 96.75 | 96.75 | -0.09% | 1,308 |
| Aug 14, 2026 | 96.82 | 96.84 | 96.82 | 96.84 | 96.84 | -0.17% | 175 |
| Aug 13, 2026 | 96.99 | 97.00 | 96.99 | 97.00 | 97.00 | 0.27% | 515 |
| Aug 12, 2026 | 96.83 | 96.83 | 96.74 | 96.74 | 96.73 | 0.10% | 980 |
| Aug 11, 2026 | 96.69 | 96.69 | 96.64 | 96.64 | 96.64 | 0.06% | 358 |
| Aug 10, 2026 | 96.58 | 96.62 | 96.55 | 96.58 | 96.58 | -0.25% | 2,390 |
| Aug 7, 2026 | 96.87 | 96.87 | 96.83 | 96.83 | 96.83 | 0.20% | 236 |
| Aug 6, 2026 | 96.63 | 96.64 | 96.63 | 96.64 | 96.64 | -0.24% | 921 |
| Aug 5, 2026 | 96.85 | 96.91 | 96.85 | 96.88 | 96.88 | 0.03% | 473 |
| Aug 4, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.31% | 533 |
| Aug 3, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.17% | 185 |
| Jul 31, 2026 | 96.73 | 96.73 | 96.73 | 96.73 | 96.39 | -0.21% | 58 |
| Jul 30, 2026 | 96.95 | 96.95 | 96.93 | 96.93 | 96.59 | 0.07% | 1,630 |
| Jul 29, 2026 | 96.98 | 97.05 | 96.86 | 96.86 | 96.52 | -0.19% | 1,170 |
| Jul 28, 2026 | 96.96 | 97.10 | 96.96 | 97.05 | 96.70 | 0.20% | 2,012 |
| Jul 27, 2026 | 96.81 | 96.85 | 96.81 | 96.85 | 96.51 | 0.16% | 532 |
| Jul 24, 2026 | 96.66 | 96.70 | 96.66 | 96.70 | 96.36 | 0.14% | 528 |
| Jul 23, 2026 | 96.88 | 96.88 | 96.56 | 96.56 | 96.22 | -0.18% | 2,623 |
| Jul 22, 2026 | 96.75 | 96.75 | 96.74 | 96.74 | 96.39 | -0.18% | 344 |
| Jul 21, 2026 | 96.95 | 96.98 | 96.90 | 96.91 | 96.57 | -0.20% | 1,330 |
| Jul 20, 2026 | 97.03 | 97.10 | 97.03 | 97.10 | 96.76 | -0.20% | 1,523 |
| Jul 17, 2026 | 97.37 | 97.37 | 97.29 | 97.29 | 96.95 | 0.06% | 241 |
| Jul 16, 2026 | 97.17 | 97.23 | 97.17 | 97.23 | 96.89 | -0.06% | 566 |
| Jul 15, 2026 | 97.29 | 97.38 | 97.29 | 97.29 | 96.95 | 0.21% | 563 |
| Jul 14, 2026 | 97.19 | 97.20 | 97.02 | 97.08 | 96.74 | 0.26% | 1,192 |
| Jul 13, 2026 | 97.03 | 97.03 | 96.84 | 96.84 | 96.49 | -0.30% | 495 |
| Jul 10, 2026 | 97.17 | 97.20 | 97.10 | 97.13 | 96.79 | -0.06% | 1,318 |
| Jul 9, 2026 | 97.26 | 97.26 | 97.19 | 97.19 | 96.85 | 0.18% | 2,036 |
| Jul 8, 2026 | 96.95 | 97.02 | 96.95 | 97.02 | 96.67 | -0.16% | 195 |
| Jul 7, 2026 | 97.35 | 97.35 | 97.17 | 97.17 | 96.83 | -0.34% | 680 |
| Jul 6, 2026 | 97.44 | 97.51 | 97.44 | 97.51 | 97.16 | 0.06% | 178 |
| Jul 2, 2026 | 97.49 | 97.49 | 97.45 | 97.45 | 97.11 | 0.12% | 300 |
| Jul 1, 2026 | 97.45 | 97.45 | 97.33 | 97.33 | 96.99 | -0.13% | 236 |
| Jun 30, 2026 | 97.95 | 97.95 | 97.79 | 97.79 | 97.12 | -0.34% | 1,168 |
| Jun 29, 2026 | 98.16 | 98.16 | 98.08 | 98.12 | 97.45 | 0.01% | 495 |
| Jun 26, 2026 | 98.13 | 98.13 | 98.11 | 98.11 | 97.44 | 0.18% | 551 |
| Jun 25, 2026 | 98.09 | 98.09 | 97.94 | 97.94 | 97.27 | 0.08% | 1,973 |
| Jun 24, 2026 | 97.89 | 97.93 | 97.85 | 97.86 | 97.19 | 0.42% | 1,056 |
| Jun 23, 2026 | 97.52 | 97.52 | 97.41 | 97.46 | 96.79 | 0.12% | 25,115 |
| Jun 22, 2026 | 97.36 | 97.36 | 97.29 | 97.34 | 96.67 | -0.25% | 539 |
| Jun 18, 2026 | 97.60 | 97.60 | 97.58 | 97.58 | 96.91 | 0.26% | 421 |
| Jun 17, 2026 | 97.66 | 97.66 | 97.33 | 97.33 | 96.66 | -0.52% | 261 |
| Jun 16, 2026 | 97.88 | 97.89 | 97.84 | 97.84 | 97.16 | 0.17% | 287 |
| Jun 15, 2026 | 97.67 | 97.67 | 97.67 | 97.67 | 97.00 | 0.12% | 221 |
| Jun 12, 2026 | 97.58 | 97.58 | 97.55 | 97.55 | 96.88 | -0.13% | 1,163 |