JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
97.54
+0.12 (0.13%)
At close: Jun 4, 2026, 4:00 PM EDT
97.54
0.00 (0.00%)
After-hours: Jun 4, 2026, 6:30 PM EDT
BBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 97.59 | 97.59 | 97.55 | 97.55 | 97.55 | 0.13% | 880 |
| Jun 3, 2026 | 97.42 | 97.46 | 97.38 | 97.42 | 97.42 | -0.18% | 31,350 |
| Jun 2, 2026 | 97.67 | 97.67 | 97.59 | 97.60 | 97.59 | -0.04% | 9,318 |
| Jun 1, 2026 | 97.41 | 97.63 | 97.41 | 97.63 | 97.63 | -0.05% | 23,244 |
| May 29, 2026 | 97.91 | 97.91 | 97.90 | 97.90 | 97.68 | 0.09% | 197 |
| May 28, 2026 | 97.80 | 97.86 | 97.80 | 97.81 | 97.59 | 0.12% | 23,284 |
| May 27, 2026 | 97.79 | 97.79 | 97.69 | 97.69 | 97.47 | 0.06% | 33,214 |
| May 26, 2026 | 97.62 | 97.64 | 97.58 | 97.63 | 97.41 | 0.27% | 26,888 |
| May 22, 2026 | 97.23 | 97.40 | 97.22 | 97.37 | 97.15 | 0.06% | 17,964 |
| May 21, 2026 | 97.17 | 97.31 | 97.16 | 97.31 | 97.09 | -0.04% | 11,842 |
| May 20, 2026 | 97.28 | 97.42 | 97.24 | 97.35 | 97.13 | 0.48% | 13,895 |
| May 19, 2026 | 96.89 | 96.89 | 96.89 | 96.89 | 96.67 | -0.29% | 5 |
| May 18, 2026 | 97.30 | 97.34 | 97.08 | 97.17 | 96.96 | 0.04% | 16,279 |
| May 15, 2026 | 97.18 | 97.20 | 97.14 | 97.14 | 96.92 | -0.57% | 5,934 |
| May 14, 2026 | 97.83 | 97.83 | 97.69 | 97.69 | 97.47 | -0.06% | 5,021 |
| May 13, 2026 | 97.69 | 97.75 | 97.68 | 97.75 | 97.53 | 0.05% | 9,177 |
| May 12, 2026 | 97.72 | 97.76 | 97.70 | 97.70 | 97.48 | -0.24% | 2,885 |
| May 11, 2026 | 98.01 | 98.01 | 97.93 | 97.93 | 97.71 | -0.23% | 992 |
| May 8, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 97.94 | 0.17% | 27 |
| May 7, 2026 | 98.02 | 98.02 | 97.99 | 97.99 | 97.77 | -0.23% | 137 |
| May 6, 2026 | 98.24 | 98.24 | 98.21 | 98.21 | 98.00 | 0.39% | 185 |
| May 5, 2026 | 97.87 | 97.87 | 97.84 | 97.84 | 97.62 | 0.07% | 183 |
| May 4, 2026 | 97.77 | 97.77 | 97.77 | 97.77 | 97.55 | -0.26% | 34 |
| May 1, 2026 | 98.06 | 98.06 | 98.02 | 98.02 | 97.80 | 0.07% | 1,693 |
| Apr 30, 2026 | 98.37 | 98.37 | 98.30 | 98.30 | 97.73 | 0.13% | 168 |
| Apr 29, 2026 | 98.17 | 98.17 | 98.17 | 98.17 | 97.60 | -0.35% | 9 |
| Apr 28, 2026 | 98.51 | 98.51 | 98.51 | 98.51 | 97.95 | -0.12% | 133 |
| Apr 27, 2026 | 98.63 | 98.63 | 98.63 | 98.63 | 98.06 | -0.13% | 827 |
| Apr 24, 2026 | 98.77 | 98.77 | 98.76 | 98.76 | 98.19 | 0.17% | 205 |
| Apr 23, 2026 | 98.59 | 98.59 | 98.59 | 98.59 | 98.02 | -0.12% | 120 |
| Apr 22, 2026 | 98.71 | 98.71 | 98.71 | 98.71 | 98.14 | 0.05% | 87 |
| Apr 21, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.09 | -0.33% | 28 |
| Apr 20, 2026 | 98.94 | 98.99 | 98.94 | 98.99 | 98.42 | -0.05% | 331 |
| Apr 17, 2026 | 99.07 | 99.07 | 99.04 | 99.04 | 98.47 | 0.38% | 1,320 |
| Apr 16, 2026 | 98.80 | 98.80 | 98.67 | 98.67 | 98.10 | -0.09% | 301 |
| Apr 15, 2026 | 98.76 | 98.76 | 98.76 | 98.76 | 98.19 | -0.12% | 74 |
| Apr 14, 2026 | 98.82 | 98.88 | 98.82 | 98.88 | 98.31 | 0.24% | 7,258 |
| Apr 13, 2026 | 98.60 | 98.64 | 98.60 | 98.64 | 98.07 | 0.14% | 296 |
| Apr 10, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.93 | -0.12% | 112 |
| Apr 9, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.05 | 0.01% | 172 |
| Apr 8, 2026 | 98.70 | 98.70 | 98.52 | 98.61 | 98.04 | 0.19% | 3,140 |
| Apr 7, 2026 | 98.43 | 98.43 | 98.43 | 98.43 | 97.86 | 0.17% | 178 |
| Apr 6, 2026 | 98.35 | 98.35 | 98.26 | 98.26 | 97.69 | -0.17% | 463 |
| Apr 2, 2026 | 98.43 | 98.43 | 98.43 | 98.43 | 97.86 | 0.11% | 242 |
| Apr 1, 2026 | 98.40 | 98.40 | 98.32 | 98.32 | 97.75 | -0.12% | 1,444 |
| Mar 31, 2026 | 98.77 | 98.77 | 98.77 | 98.77 | 97.87 | 0.23% | 105 |
| Mar 30, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 97.64 | 0.47% | 118 |
| Mar 27, 2026 | 98.05 | 98.16 | 98.05 | 98.08 | 97.19 | 0.14% | 1,397 |
| Mar 26, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.06 | -0.56% | 155 |
| Mar 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.60 | 0.32% | 74 |