JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
83.25
-0.37 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
83.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.50 | 83.50 | 83.17 | 83.25 | 83.25 | -0.44% | 420 |
| Dec 4, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.56% | 23 |
| Dec 3, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.25% | 50 |
| Dec 2, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.08% | 15 |
| Dec 1, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -1.65% | 20 |
| Nov 28, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 84.87 | -0.44% | 25 |
| Nov 26, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.24 | 0.41% | 17 |
| Nov 25, 2025 | 85.30 | 85.50 | 85.25 | 85.25 | 84.89 | 0.29% | 3,212 |
| Nov 24, 2025 | 85.05 | 85.05 | 85.00 | 85.00 | 84.65 | 0.56% | 109 |
| Nov 21, 2025 | 84.62 | 84.62 | 84.53 | 84.53 | 84.18 | 0.21% | 161 |
| Nov 20, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.00 | 0.42% | 13 |
| Nov 19, 2025 | 84.29 | 84.29 | 83.99 | 83.99 | 83.65 | -0.14% | 122 |
| Nov 18, 2025 | 84.36 | 84.38 | 84.11 | 84.11 | 83.76 | -0.08% | 3,115 |
| Nov 17, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.83 | 0.21% | 109 |
| Nov 14, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.65 | -0.58% | 18 |
| Nov 13, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.14 | -0.77% | 40 |
| Nov 12, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 84.79 | 0.15% | 7 |
| Nov 11, 2025 | 85.05 | 85.05 | 84.99 | 85.01 | 84.66 | 0.53% | 1,299 |
| Nov 10, 2025 | 84.52 | 84.57 | 84.52 | 84.57 | 84.22 | -0.06% | 117 |
| Nov 7, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.27 | -0.21% | 85 |
| Nov 6, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.45 | 0.92% | 11 |
| Nov 5, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 83.68 | -1.11% | 85 |
| Nov 4, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.62 | 0.25% | 39 |
| Nov 3, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.42 | -0.70% | 22 |
| Oct 31, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 84.67 | -0.31% | 26 |
| Oct 30, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 84.93 | -0.51% | 46 |
| Oct 29, 2025 | 86.61 | 86.61 | 86.07 | 86.07 | 85.36 | -1.02% | 244 |
| Oct 28, 2025 | 87.01 | 87.01 | 86.96 | 86.96 | 86.24 | 0.27% | 162 |
| Oct 27, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 86.01 | 0.35% | 73 |
| Oct 24, 2025 | 86.30 | 86.50 | 86.30 | 86.42 | 85.71 | 0.02% | 1,181 |
| Oct 23, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 85.69 | -0.70% | 67 |
| Oct 22, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 86.30 | 0.06% | 9 |
| Oct 21, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.24 | 0.50% | 68 |
| Oct 20, 2025 | 86.48 | 86.53 | 86.45 | 86.53 | 85.82 | 0.42% | 1,493 |
| Oct 17, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 85.46 | -0.21% | 119 |
| Oct 16, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 85.64 | 0.79% | 83 |
| Oct 15, 2025 | 86.07 | 86.08 | 85.67 | 85.67 | 84.97 | -0.24% | 322 |
| Oct 14, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.17 | 0.44% | 106 |
| Oct 13, 2025 | 85.35 | 85.50 | 85.35 | 85.50 | 84.80 | -0.13% | 2,061 |
| Oct 10, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 84.91 | 1.55% | 200 |
| Oct 9, 2025 | 84.21 | 84.31 | 84.21 | 84.31 | 83.62 | -0.02% | 471 |
| Oct 8, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 83.63 | 0.09% | 34 |
| Oct 7, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 83.56 | 0.53% | 138 |
| Oct 6, 2025 | 83.84 | 83.87 | 83.81 | 83.81 | 83.12 | -0.69% | 384 |
| Oct 3, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 83.70 | -0.25% | 83 |
| Oct 2, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 83.91 | 0.31% | 11 |
| Oct 1, 2025 | 84.49 | 84.52 | 84.35 | 84.35 | 83.65 | -0.15% | 257 |
| Sep 30, 2025 | 84.69 | 84.69 | 84.47 | 84.47 | 83.43 | -0.30% | 163 |
| Sep 29, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 83.68 | 0.80% | 40 |
| Sep 26, 2025 | 84.14 | 84.16 | 84.06 | 84.06 | 83.02 | -0.12% | 854 |