Skip to main content
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
98.08
+0.06 (0.06%)
Jan 21, 2025, 2:49 PM EST - Market closed

BBSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202598.0598.0898.0598.0598.050.03%23,551
Jan 17, 202598.0998.0998.0298.0298.02-0.04%336
Jan 16, 202597.9998.1097.9898.0698.060.08%4,099
Jan 15, 202597.9998.0097.9997.9997.990.16%1,252
Jan 14, 202597.8397.8497.7997.8397.830.04%9,595
Jan 13, 202597.7297.7997.7297.7997.79-0.01%544
Jan 10, 202597.8897.8897.8097.8097.80-0.12%6,971
Jan 8, 202597.9197.9197.9197.9197.910.04%20
Jan 7, 202597.8797.8997.8797.8897.88-0.03%370
Jan 6, 202597.8797.9097.8797.9097.900.06%534
Jan 3, 202597.8597.8597.8597.8597.85-0.04%641
Jan 2, 202597.8997.8997.8997.8997.890.01%101
Dec 31, 202497.9697.9697.8897.8897.88-0.48%409
Dec 30, 202498.3898.3898.3598.3597.850.13%524
Dec 27, 202498.2298.2298.2298.2297.720.04%5
Dec 26, 202498.1898.1898.1898.1897.680.04%9
Dec 24, 202498.1498.1498.1498.1497.640.01%28
Dec 23, 202498.1398.1398.1398.1397.63-0.02%63
Dec 20, 202498.1598.1598.1598.1597.650.01%6
Dec 19, 202498.1398.1598.1398.1497.640.06%2,119
Dec 18, 202498.1198.1298.0898.0897.58-0.15%218
Dec 17, 202498.2398.2398.2398.2397.730.01%580
Dec 16, 202498.2298.2298.2298.2297.720.02%711
Dec 13, 202498.2198.2198.2098.2097.70-0.10%197
Dec 12, 202498.3198.3198.3098.3097.80-0.01%567
Dec 11, 202498.3198.3198.3198.3197.81-0.01%66
Dec 10, 202498.2898.3298.2898.3297.82-0.02%187
Dec 9, 202498.3498.3898.3498.3497.84-0.02%5,956
Dec 6, 202498.3698.3698.3698.3697.860.11%96
Dec 5, 202498.2598.2698.2598.2597.75-0.02%2,108
Dec 4, 202498.2898.2898.2898.2897.770.12%57
Dec 3, 202498.1698.1698.1698.1697.660.01%33
Dec 2, 202498.1598.1598.1598.1597.65-0.34%46
Nov 29, 202498.4998.4998.4998.4997.630.10%66
Nov 27, 202498.3898.3898.3898.3897.530.07%181
Nov 26, 202498.3098.3198.3098.3197.46-358
Nov 25, 202498.3098.3198.3098.3197.460.20%176
Nov 22, 202498.1198.1198.1198.1197.26-0.03%56
Nov 21, 202498.1098.1498.1098.1497.29-0.04%215
Nov 20, 202498.1898.1898.1898.1897.33-0.04%6
Nov 19, 202498.2298.2298.2298.2297.370.02%3
Nov 18, 202498.1898.2098.1898.2097.350.05%553
Nov 15, 202498.1898.1898.1598.1597.300.09%277
Nov 14, 202498.0698.0698.0698.0697.20-0.12%18
Nov 13, 202498.2198.2298.1798.1797.320.13%1,335
Nov 12, 202498.0498.0498.0498.0497.19-0.02%3
Nov 11, 202498.1198.1198.0798.0797.21-0.11%220
Nov 8, 202498.1398.1798.1398.1797.32-0.07%532
Nov 7, 202498.2498.2498.2498.2497.380.16%125
Nov 6, 202498.0898.0898.0898.0897.23-0.13%193
Nov 5, 202498.2198.2198.2198.2197.36-0.04%67
Nov 4, 202498.2598.2598.2598.2597.400.09%56
Nov 1, 202498.1998.1998.1698.1697.31-0.43%500
Oct 31, 202498.5898.5898.5898.5897.360.02%16
Oct 30, 202498.5698.5698.5698.5697.34-0.09%52
Oct 29, 202498.6598.6598.6598.6597.430.04%3
Oct 28, 202498.6198.6198.6198.6197.39-0.03%204
Oct 25, 202498.6498.6498.6498.6497.42-0.04%291
Oct 24, 202498.6598.6898.6598.6897.460.04%327
Oct 23, 202498.6498.6498.6498.6497.42-0.07%3
Oct 22, 202498.7198.7498.7198.7197.49-0.01%431
Oct 21, 202498.7298.7298.7298.7297.50-0.12%52
Oct 18, 202498.8498.8498.8498.8497.620.06%299
Oct 17, 202498.8198.8198.7698.7897.56-0.06%299
Oct 16, 202498.8498.8498.8498.8497.620.04%2
Oct 15, 202498.8498.8498.8098.8097.580.12%202
Oct 14, 202498.6898.6898.6898.6897.46-0.10%5
Oct 11, 202498.7898.7898.7898.7897.560.07%15
Oct 10, 202498.7198.7198.7198.7197.490.09%72
Oct 9, 202498.6698.6798.6298.6297.40-0.08%1,623
Oct 8, 202498.7098.7098.7098.7097.480.06%12
Oct 7, 202498.6298.6498.6198.6497.42-0.10%2,678
Oct 4, 202498.8098.8098.7498.7497.52-0.38%123
Oct 3, 202499.1599.1599.1299.1297.89-0.11%2,067
Oct 2, 202499.2299.2399.2199.2398.00-0.05%1,012
Oct 1, 202499.2799.2799.2799.2798.04-0.29%220
Sep 30, 202499.5699.5699.5699.5697.97-0.12%12
Sep 27, 202499.6899.6899.6899.6898.090.12%167
Sep 26, 202499.5599.5599.5599.5597.97-0.10%21
Sep 25, 202499.6599.6599.6599.6598.06-0.07%62
Sep 24, 202499.7299.7299.7299.7298.130.10%18
Sep 23, 202499.6399.6399.6399.6398.040.01%1
Sep 20, 202499.6299.6299.6299.6298.030.05%6
Sep 19, 202499.5799.5799.5799.5797.990.06%47
Sep 18, 202499.6099.6099.5199.5197.92-0.03%115
Sep 17, 202499.5499.5499.5499.5497.95-0.06%78
Sep 16, 202499.6099.6099.6099.6098.010.07%32
Sep 13, 202499.5399.5399.5399.5397.950.14%76
Sep 12, 202499.4399.4399.4099.4097.81-0.01%184
Sep 11, 202499.4099.4099.4099.4097.82-0.06%54
Sep 10, 202499.4699.4699.4699.4697.880.14%63
Sep 9, 202499.3299.3299.3299.3297.73-167
Sep 6, 202499.3299.3299.3299.3297.740.18%41
Sep 5, 202499.1499.1499.1499.1497.560.04%130
Sep 4, 202499.0599.1099.0599.1097.520.23%210
Sep 3, 202498.9298.9298.8798.8797.30-0.26%107
Aug 30, 202499.0999.1299.0999.1297.17-0.03%265
Aug 29, 202499.1599.1599.1599.1597.20-0.03%209
Aug 28, 202499.1899.1899.1899.1897.23-9
Aug 27, 202499.1899.1899.1899.1897.230.06%5