JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF (BBLB)
BATS: BBLB · Real-Time Price · USD
80.94
-0.37 (-0.46%)
May 28, 2025, 9:41 AM - Market open
BBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 80.90 | 81.31 | 80.90 | 81.31 | 81.31 | 1.38% | 1,286 |
| May 23, 2025 | 80.16 | 80.20 | 80.16 | 80.20 | 80.20 | 0.23% | 1,294 |
| May 22, 2025 | 79.92 | 80.02 | 79.92 | 80.02 | 80.02 | 0.52% | 800 |
| May 21, 2025 | 80.39 | 80.39 | 79.60 | 79.61 | 79.61 | -1.64% | 33,112 |
| May 20, 2025 | 81.04 | 81.04 | 80.94 | 80.94 | 80.94 | -0.80% | 265 |
| May 19, 2025 | 80.48 | 81.59 | 80.48 | 81.59 | 81.59 | -0.33% | 4,379 |
| May 16, 2025 | 81.98 | 81.98 | 81.86 | 81.86 | 81.86 | 0.28% | 620 |
| May 15, 2025 | 81.20 | 81.63 | 81.20 | 81.63 | 81.63 | 1.02% | 359 |
| May 14, 2025 | 81.29 | 81.29 | 80.81 | 80.81 | 80.81 | -0.70% | 719 |
| May 13, 2025 | 81.71 | 81.71 | 81.15 | 81.38 | 81.38 | -0.43% | 2,375 |
| May 12, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | -0.92% | 98 |
| May 9, 2025 | 82.60 | 82.60 | 82.49 | 82.49 | 82.49 | 0.02% | 5,203 |
| May 8, 2025 | 83.15 | 83.15 | 82.47 | 82.47 | 82.47 | -0.99% | 415 |
| May 7, 2025 | 83.53 | 83.53 | 83.30 | 83.30 | 83.30 | 0.44% | 542 |
| May 6, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 0.32% | 136 |
| May 5, 2025 | 82.58 | 82.67 | 82.58 | 82.67 | 82.67 | -0.57% | 263 |
| May 2, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.96% | 256 |
| May 1, 2025 | 83.80 | 83.95 | 83.80 | 83.95 | 83.95 | -1.38% | 316 |
| Apr 30, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 84.74 | -0.47% | 136 |
| Apr 29, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.14 | 0.82% | 190 |
| Apr 28, 2025 | 84.68 | 84.83 | 84.68 | 84.83 | 84.44 | 0.67% | 386 |
| Apr 25, 2025 | 84.30 | 84.30 | 84.26 | 84.26 | 83.88 | 0.63% | 436 |
| Apr 24, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.36 | 1.10% | 41 |
| Apr 23, 2025 | 84.15 | 84.15 | 82.83 | 82.83 | 82.45 | 0.96% | 11,621 |
| Apr 22, 2025 | 82.30 | 82.30 | 82.04 | 82.04 | 81.67 | 0.49% | 343 |
| Apr 21, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.27 | -1.59% | 311 |
| Apr 17, 2025 | 83.18 | 83.18 | 82.96 | 82.96 | 82.58 | -0.99% | 753 |
| Apr 16, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.41 | 0.56% | 19 |
| Apr 15, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 82.94 | 0.37% | 21 |
| Apr 14, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 82.64 | 0.76% | 167 |
| Apr 11, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.02 | 0.38% | 99 |
| Apr 10, 2025 | 83.46 | 83.46 | 82.08 | 82.08 | 81.71 | -2.41% | 1,712 |
| Apr 9, 2025 | 81.74 | 84.11 | 81.74 | 84.11 | 83.72 | 0.32% | 6,501 |
| Apr 8, 2025 | 85.18 | 85.32 | 83.84 | 83.84 | 83.46 | -1.93% | 730 |
| Apr 7, 2025 | 87.17 | 87.17 | 85.49 | 85.49 | 85.10 | -3.06% | 918 |
| Apr 4, 2025 | 88.41 | 88.41 | 88.19 | 88.19 | 87.79 | 1.07% | 962 |
| Apr 3, 2025 | 87.67 | 87.67 | 87.25 | 87.25 | 86.85 | 0.66% | 1,999 |
| Apr 2, 2025 | 87.15 | 87.15 | 86.29 | 86.68 | 86.29 | -0.06% | 3,230 |
| Apr 1, 2025 | 86.99 | 86.99 | 86.73 | 86.73 | 86.34 | 0.55% | 271 |
| Mar 31, 2025 | 86.27 | 86.27 | 86.25 | 86.26 | 85.57 | 0.89% | 1,273 |
| Mar 28, 2025 | 85.47 | 85.50 | 85.47 | 85.50 | 84.82 | 1.41% | 425 |
| Mar 27, 2025 | 84.22 | 84.31 | 84.22 | 84.31 | 83.64 | -0.36% | 177 |
| Mar 26, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 83.95 | -0.65% | 43 |
| Mar 25, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 84.49 | 0.11% | 141 |
| Mar 24, 2025 | 85.26 | 85.26 | 85.08 | 85.08 | 84.40 | -1.09% | 134 |
| Mar 21, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 85.33 | -0.61% | 63 |
| Mar 20, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 85.86 | 0.10% | 204 |
| Mar 19, 2025 | 86.49 | 86.49 | 86.46 | 86.46 | 85.77 | 0.44% | 799 |
| Mar 18, 2025 | 85.58 | 86.08 | 85.58 | 86.08 | 85.40 | 0.24% | 252 |
| Mar 17, 2025 | 86.13 | 86.13 | 85.88 | 85.88 | 85.19 | 0.48% | 845 |