Skip to main content
logo
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
93.66
-0.21 (-0.22%)
Oct 2, 2026, 4:00 PM EDT - Market closed

BBIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202694.0994.0993.6693.6693.66-0.23%353
Oct 1, 202693.6393.8793.6093.8793.870.30%3,513
Sep 30, 202694.1194.1193.9093.9293.59-0.11%2,319
Sep 29, 202693.9694.0393.8294.0293.690.02%30,827
Sep 28, 202694.0494.0494.0094.0093.66-0.34%814
Sep 25, 202694.1494.3294.1494.3293.990.31%500
Sep 24, 202694.1994.2494.0394.0393.70-0.22%2,158
Sep 23, 202694.2494.2894.2294.2493.91-0.86%5,534
Sep 22, 202695.0695.0695.0695.0694.720.07%116
Sep 21, 202694.9795.0194.9294.9994.660.20%31,762
Sep 18, 202694.8094.8094.8094.8094.47-0.34%188
Sep 17, 202695.0495.1395.0495.1394.790.42%1,787
Sep 16, 202694.7894.7894.7394.7394.40-0.18%379
Sep 15, 202694.8694.9694.8694.9094.57-0.07%518
Sep 14, 202695.1695.1794.9794.9794.64-0.09%5,439
Sep 11, 202695.2395.2395.0295.0694.72-0.14%1,229
Sep 10, 202695.2095.2095.2095.2094.86-0.61%153
Sep 9, 202695.9295.9295.7895.7895.44-0.20%679
Sep 8, 202695.9795.9795.9795.9795.63-0.10%62
Sep 4, 202696.1296.1296.0696.0695.72-0.09%986
Sep 3, 202696.1896.2296.1496.1495.800.15%2,764
Sep 2, 202696.0096.0095.9296.0095.660.05%1,336
Sep 1, 202695.8895.9595.8895.9595.61-0.21%2,238
Aug 31, 202696.5196.5196.4996.4995.81-0.07%1,091
Aug 28, 202696.5996.6396.5696.5695.88-0.36%712
Aug 27, 202697.0697.0696.8896.9196.22-0.04%663
Aug 26, 202696.9496.9596.9496.9596.27-0.18%241
Aug 25, 202697.0797.1397.0697.1396.440.37%678
Aug 24, 202696.8396.8396.7396.7796.090.11%23,719
Aug 21, 202696.7996.7996.6696.6695.98-0.15%745
Aug 20, 202696.8196.8196.8196.8196.13-0.21%111
Aug 19, 202697.0297.0296.9897.0196.330.18%1,433
Aug 18, 202696.8796.8796.8196.8496.150.09%237
Aug 17, 202696.7696.7696.7596.7596.07-0.09%1,308
Aug 14, 202696.8296.8496.8296.8496.15-0.17%175
Aug 13, 202696.9997.0096.9997.0096.320.27%515
Aug 12, 202696.8396.8396.7496.7496.050.10%980
Aug 11, 202696.6996.6996.6496.6495.960.06%358
Aug 10, 202696.5896.6296.5596.5895.91-0.25%2,390
Aug 7, 202696.8796.8796.8396.8396.150.20%236
Aug 6, 202696.6396.6496.6396.6495.96-0.24%921
Aug 5, 202696.8596.9196.8596.8896.200.03%473
Aug 4, 202696.8596.8596.8596.8596.170.31%533
Aug 3, 202696.5596.5596.5596.5595.870.17%185
Jul 31, 202696.7396.7396.7396.7395.71-0.21%58
Jul 30, 202696.9596.9596.9396.9395.910.07%1,630
Jul 29, 202696.9897.0596.8696.8695.84-0.19%1,170
Jul 28, 202696.9697.1096.9697.0596.020.20%2,012
Jul 27, 202696.8196.8596.8196.8595.830.16%532
Jul 24, 202696.6696.7096.6696.7095.680.14%528