Skip to main content
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
98.14
+0.06 (0.06%)
Dec 19, 2024, 3:15 PM EST - Market closed

BBSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202498.1598.1598.1598.1598.150.01%6
Dec 19, 202498.1398.1598.1398.1498.140.06%2,119
Dec 18, 202498.1198.1298.0898.0898.08-0.15%218
Dec 17, 202498.2398.2398.2398.2398.230.01%580
Dec 16, 202498.2298.2298.2298.2298.220.02%711
Dec 13, 202498.2198.2198.2098.2098.20-0.10%197
Dec 12, 202498.3198.3198.3098.3098.30-0.01%567
Dec 11, 202498.3198.3198.3198.3198.31-0.01%66
Dec 10, 202498.2898.3298.2898.3298.32-0.02%187
Dec 9, 202498.3498.3898.3498.3498.34-0.02%5,956
Dec 6, 202498.3698.3698.3698.3698.360.11%96
Dec 5, 202498.2598.2698.2598.2598.25-0.02%2,108
Dec 4, 202498.2898.2898.2898.2898.280.12%57
Dec 3, 202498.1698.1698.1698.1698.160.01%33
Dec 2, 202498.1598.1598.1598.1598.15-0.34%46
Nov 29, 202498.4998.4998.4998.4998.130.10%66
Nov 27, 202498.3898.3898.3898.3898.030.07%181
Nov 26, 202498.3098.3198.3098.3197.96-358
Nov 25, 202498.3098.3198.3098.3197.960.20%176
Nov 22, 202498.1198.1198.1198.1197.76-0.03%56
Nov 21, 202498.1098.1498.1098.1497.79-0.04%215
Nov 20, 202498.1898.1898.1898.1897.83-0.04%6
Nov 19, 202498.2298.2298.2298.2297.870.02%3
Nov 18, 202498.1898.2098.1898.2097.850.05%553
Nov 15, 202498.1898.1898.1598.1597.800.09%277
Nov 14, 202498.0698.0698.0698.0697.70-0.12%18
Nov 13, 202498.2198.2298.1798.1797.820.13%1,335
Nov 12, 202498.0498.0498.0498.0497.69-0.02%3
Nov 11, 202498.1198.1198.0798.0797.71-0.11%220
Nov 8, 202498.1398.1798.1398.1797.82-0.07%532
Nov 7, 202498.2498.2498.2498.2497.880.16%125
Nov 6, 202498.0898.0898.0898.0897.73-0.13%193
Nov 5, 202498.2198.2198.2198.2197.86-0.04%67
Nov 4, 202498.2598.2598.2598.2597.900.09%56
Nov 1, 202498.1998.1998.1698.1697.81-0.43%500
Oct 31, 202498.5898.5898.5898.5897.860.02%16
Oct 30, 202498.5698.5698.5698.5697.84-0.09%52
Oct 29, 202498.6598.6598.6598.6597.930.04%3
Oct 28, 202498.6198.6198.6198.6197.89-0.03%204
Oct 25, 202498.6498.6498.6498.6497.92-0.04%291
Oct 24, 202498.6598.6898.6598.6897.960.04%327
Oct 23, 202498.6498.6498.6498.6497.92-0.07%3
Oct 22, 202498.7198.7498.7198.7197.99-0.01%431
Oct 21, 202498.7298.7298.7298.7298.00-0.12%52
Oct 18, 202498.8498.8498.8498.8498.120.06%299
Oct 17, 202498.8198.8198.7698.7898.06-0.06%299
Oct 16, 202498.8498.8498.8498.8498.120.04%2
Oct 15, 202498.8498.8498.8098.8098.080.12%202
Oct 14, 202498.6898.6898.6898.6897.96-0.10%5
Oct 11, 202498.7898.7898.7898.7898.060.07%15
Oct 10, 202498.7198.7198.7198.7197.990.09%72
Oct 9, 202498.6698.6798.6298.6297.90-0.08%1,623
Oct 8, 202498.7098.7098.7098.7097.980.06%12
Oct 7, 202498.6298.6498.6198.6497.92-0.10%2,678
Oct 4, 202498.8098.8098.7498.7498.02-0.38%123
Oct 3, 202499.1599.1599.1299.1298.40-0.11%2,067
Oct 2, 202499.2299.2399.2199.2398.50-0.05%1,012
Oct 1, 202499.2799.2799.2799.2798.55-0.29%220
Sep 30, 202499.5699.5699.5699.5698.48-0.12%12
Sep 27, 202499.6899.6899.6899.6898.590.12%167
Sep 26, 202499.5599.5599.5599.5598.47-0.10%21
Sep 25, 202499.6599.6599.6599.6598.57-0.07%62
Sep 24, 202499.7299.7299.7299.7298.640.10%18
Sep 23, 202499.6399.6399.6399.6398.540.01%1
Sep 20, 202499.6299.6299.6299.6298.530.05%6
Sep 19, 202499.5799.5799.5799.5798.490.06%47
Sep 18, 202499.6099.6099.5199.5198.43-0.03%115
Sep 17, 202499.5499.5499.5499.5498.46-0.06%78
Sep 16, 202499.6099.6099.6099.6098.520.07%32
Sep 13, 202499.5399.5399.5399.5398.450.14%76
Sep 12, 202499.4399.4399.4099.4098.32-0.01%184
Sep 11, 202499.4099.4099.4099.4098.32-0.06%54
Sep 10, 202499.4699.4699.4699.4698.380.14%63
Sep 9, 202499.3299.3299.3299.3298.24-167
Sep 6, 202499.3299.3299.3299.3298.240.18%41
Sep 5, 202499.1499.1499.1499.1498.060.04%130
Sep 4, 202499.0599.1099.0599.1098.020.23%210
Sep 3, 202498.9298.9298.8798.8797.80-0.26%107
Aug 30, 202499.0999.1299.0999.1297.67-0.03%265
Aug 29, 202499.1599.1599.1599.1597.70-0.03%209
Aug 28, 202499.1899.1899.1899.1897.73-9
Aug 27, 202499.1899.1899.1899.1897.730.06%5
Aug 26, 202499.1299.1299.1299.1297.67-0.01%110
Aug 23, 202499.1399.1399.1399.1397.680.18%26
Aug 22, 202498.9598.9598.9598.9597.50-0.14%211
Aug 21, 202499.0199.0899.0199.0897.640.14%1,124
Aug 20, 202498.9198.9598.9198.9597.500.12%507
Aug 19, 202498.8598.8598.8298.8297.380.01%835
Aug 16, 202498.8198.8198.8198.8197.370.09%1,426
Aug 15, 202498.7998.8098.7098.7297.28-0.24%1,426
Aug 14, 202498.8698.9698.8698.9697.51-0.01%470
Aug 13, 202498.9798.9798.9798.9797.520.14%85
Aug 12, 202498.8398.8398.8398.8397.390.10%64
Aug 9, 202498.7398.7398.7398.7397.29-16
Aug 8, 202498.7398.7398.7398.7397.29-0.07%26
Aug 7, 202498.8098.8098.8098.8097.36-0.02%68
Aug 6, 202498.8298.8298.8298.8297.37-0.18%15
Aug 5, 202498.9898.9998.9898.9997.540.01%313
Aug 2, 202498.9398.9898.8598.9897.540.54%803
Aug 1, 202498.4698.4698.4698.4697.02-0.19%88