Skip to main content
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
98.18
-0.04 (-0.04%)
Nov 18, 2024, 12:02 PM EST - Market open

BBSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202498.1898.1898.1898.1898.18-0.04%6
Nov 19, 202498.2298.2298.2298.2298.220.02%3
Nov 18, 202498.1898.2098.1898.2098.200.05%553
Nov 15, 202498.1898.1898.1598.1598.150.09%277
Nov 14, 202498.0698.0698.0698.0698.06-0.12%18
Nov 13, 202498.2198.2298.1798.1798.170.13%1,335
Nov 12, 202498.0498.0498.0498.0498.04-0.02%3
Nov 11, 202498.1198.1198.0798.0798.07-0.11%220
Nov 8, 202498.1398.1798.1398.1798.17-0.07%532
Nov 7, 202498.2498.2498.2498.2498.240.16%125
Nov 6, 202498.0898.0898.0898.0898.08-0.13%193
Nov 5, 202498.2198.2198.2198.2198.21-0.04%67
Nov 4, 202498.2598.2598.2598.2598.250.09%56
Nov 1, 202498.1998.1998.1698.1698.16-0.43%500
Oct 31, 202498.5898.5898.5898.5898.210.02%16
Oct 30, 202498.5698.5698.5698.5698.19-0.09%52
Oct 29, 202498.6598.6598.6598.6598.280.04%3
Oct 28, 202498.6198.6198.6198.6198.24-0.03%204
Oct 25, 202498.6498.6498.6498.6498.27-0.04%291
Oct 24, 202498.6598.6898.6598.6898.310.04%327
Oct 23, 202498.6498.6498.6498.6498.27-0.07%3
Oct 22, 202498.7198.7498.7198.7198.34-0.01%431
Oct 21, 202498.7298.7298.7298.7298.35-0.12%52
Oct 18, 202498.8498.8498.8498.8498.470.06%299
Oct 17, 202498.8198.8198.7698.7898.41-0.06%299
Oct 16, 202498.8498.8498.8498.8498.470.04%2
Oct 15, 202498.8498.8498.8098.8098.430.12%202
Oct 14, 202498.6898.6898.6898.6898.31-0.10%5
Oct 11, 202498.7898.7898.7898.7898.410.07%15
Oct 10, 202498.7198.7198.7198.7198.340.09%72
Oct 9, 202498.6698.6798.6298.6298.25-0.08%1,623
Oct 8, 202498.7098.7098.7098.7098.330.06%12
Oct 7, 202498.6298.6498.6198.6498.28-0.10%2,678
Oct 4, 202498.8098.8098.7498.7498.37-0.38%123
Oct 3, 202499.1599.1599.1299.1298.75-0.11%2,067
Oct 2, 202499.2299.2399.2199.2398.86-0.05%1,012
Oct 1, 202499.2799.2799.2799.2798.90-0.29%220
Sep 30, 202499.5699.5699.5699.5698.83-0.12%12
Sep 27, 202499.6899.6899.6899.6898.950.12%167
Sep 26, 202499.5599.5599.5599.5598.82-0.10%21
Sep 25, 202499.6599.6599.6599.6598.92-0.07%62
Sep 24, 202499.7299.7299.7299.7298.990.10%18
Sep 23, 202499.6399.6399.6399.6398.900.01%1
Sep 20, 202499.6299.6299.6299.6298.890.05%6
Sep 19, 202499.5799.5799.5799.5798.840.06%47
Sep 18, 202499.6099.6099.5199.5198.78-0.03%115
Sep 17, 202499.5499.5499.5499.5498.81-0.06%78
Sep 16, 202499.6099.6099.6099.6098.870.07%32
Sep 13, 202499.5399.5399.5399.5398.800.14%76
Sep 12, 202499.4399.4399.4099.4098.67-0.01%184
Sep 11, 202499.4099.4099.4099.4098.68-0.06%54
Sep 10, 202499.4699.4699.4699.4698.730.14%63
Sep 9, 202499.3299.3299.3299.3298.59-167
Sep 6, 202499.3299.3299.3299.3298.590.18%41
Sep 5, 202499.1499.1499.1499.1498.420.04%130
Sep 4, 202499.0599.1099.0599.1098.380.23%210
Sep 3, 202498.9298.9298.8798.8798.15-0.26%107
Aug 30, 202499.0999.1299.0999.1298.03-0.03%265
Aug 29, 202499.1599.1599.1599.1598.05-0.03%209
Aug 28, 202499.1899.1899.1899.1898.08-9
Aug 27, 202499.1899.1899.1899.1898.080.06%5
Aug 26, 202499.1299.1299.1299.1298.02-0.01%110
Aug 23, 202499.1399.1399.1399.1398.030.18%26
Aug 22, 202498.9598.9598.9598.9597.85-0.14%211
Aug 21, 202499.0199.0899.0199.0897.990.14%1,124
Aug 20, 202498.9198.9598.9198.9597.850.12%507
Aug 19, 202498.8598.8598.8298.8297.730.01%835
Aug 16, 202498.8198.8198.8198.8197.720.09%1,426
Aug 15, 202498.7998.8098.7098.7297.63-0.24%1,426
Aug 14, 202498.8698.9698.8698.9697.86-0.01%470
Aug 13, 202498.9798.9798.9798.9797.870.14%85
Aug 12, 202498.8398.8398.8398.8397.740.10%64
Aug 9, 202498.7398.7398.7398.7397.64-16
Aug 8, 202498.7398.7398.7398.7397.64-0.07%26
Aug 7, 202498.8098.8098.8098.8097.71-0.02%68
Aug 6, 202498.8298.8298.8298.8297.72-0.18%15
Aug 5, 202498.9898.9998.9898.9997.890.01%313
Aug 2, 202498.9398.9898.8598.9897.890.54%803
Aug 1, 202498.4698.4698.4698.4697.37-0.19%88
Jul 31, 202498.5398.6498.5398.6497.140.15%146
Jul 30, 202498.5198.5198.4898.4996.990.06%1,106
Jul 29, 202498.4398.4398.4398.4396.930.03%52
Jul 26, 202498.4098.4098.4098.4096.910.12%63
Jul 25, 202498.2998.2998.2998.2996.79-0.01%24
Jul 24, 202498.3098.3098.3098.3096.800.06%5
Jul 23, 202498.2398.2498.2398.2496.740.06%208
Jul 22, 202498.1898.1898.1898.1896.690.01%113
Jul 19, 202498.1798.1798.1798.1796.68-0.04%121
Jul 18, 202498.2498.2498.2198.2196.72-0.05%528
Jul 17, 202498.2698.2698.2698.2696.77-17
Jul 16, 202498.2798.2798.2698.2696.760.05%2,804
Jul 15, 202498.2598.2698.2198.2196.720.03%5,699
Jul 12, 202498.1898.1898.1898.1896.680.12%68
Jul 11, 202498.0698.0698.0698.0696.570.22%2
Jul 10, 202497.8297.8597.8297.8596.360.01%1,263
Jul 9, 202497.8497.8497.8497.8496.350.01%26
Jul 8, 202497.8597.8597.8397.8396.34-544
Jul 5, 202497.8397.8397.8397.8396.340.16%365
Jul 3, 202497.6197.7197.6197.6796.180.10%6,131
Jul 2, 202497.5797.5797.5797.5796.090.06%105