JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
98.95
+0.15 (0.15%)
May 29, 2025, 12:06 PM - Market open

BBSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202598.8098.8098.8098.80--143
May 28, 202598.8598.8598.7698.8098.80-0.05%557
May 27, 202598.8498.9298.8398.8598.850.08%1,468
May 23, 202598.8798.8798.7798.7798.77-0.01%527
May 22, 202598.7198.8198.7198.7898.780.11%743
May 21, 202598.7798.7798.6698.6798.67-0.10%1,443
May 20, 202598.7398.8398.6798.7798.770.01%921
May 19, 202598.7598.7898.7598.7698.760.02%1,017
May 16, 202598.7798.7798.7398.7498.740.02%559
May 15, 202598.7798.7798.7298.7298.720.17%1,467
May 14, 202598.5598.5598.5598.5598.55-0.10%45
May 13, 202598.6598.6798.6598.6598.65-927
May 12, 202598.7098.7098.6598.6598.65-0.19%323
May 9, 202598.8998.8998.8498.8498.840.04%1,391
May 8, 202598.9098.9098.8098.8098.80-0.18%296
May 7, 202598.9898.9898.9798.9798.970.02%466
May 6, 202598.9798.9798.9598.9598.950.09%4,031
May 5, 202598.8698.8698.8698.8698.860.02%146
May 2, 202598.8498.8498.8498.8498.84-0.22%87
May 1, 202599.3699.3699.0599.0599.05-0.53%1,227
Apr 30, 202599.6099.6099.5399.5999.230.12%1,061
Apr 29, 202599.5399.5399.4799.4799.110.07%603
Apr 28, 202599.3499.4199.3499.4199.050.16%1,020
Apr 25, 202599.3199.3199.2599.2598.890.06%400
Apr 24, 202599.1999.1999.1999.1998.830.11%129
Apr 23, 202599.1499.1499.0999.0998.73-0.06%847
Apr 22, 202599.1699.1999.1499.1498.78-0.08%696
Apr 21, 202599.3199.3199.2299.2298.860.09%678
Apr 17, 202599.1799.1799.1399.1398.77-0.10%2,122
Apr 16, 202599.1699.2399.1699.2398.870.21%2,311
Apr 15, 202599.0199.0299.0199.0298.670.03%1,114
Apr 14, 202599.0899.0899.0099.0098.640.23%551
Apr 11, 202598.7798.7798.7798.7798.41-0.21%420
Apr 10, 202599.0499.0498.9798.9798.620.10%9,187
Apr 9, 202599.1299.1398.7098.8798.51-0.33%3,626
Apr 8, 202599.1999.2099.1999.2098.840.05%290
Apr 7, 202599.2999.2999.1499.1598.79-0.08%1,806
Apr 4, 202599.3899.4099.2399.2398.870.08%480
Apr 3, 202599.1099.1599.1099.1598.790.37%2,840
Apr 2, 202598.8698.8998.7898.7898.42-0.05%4,354
Apr 1, 202598.8098.8398.8098.8398.48-0.23%560
Mar 31, 202599.0699.0699.0699.0698.430.06%69
Mar 28, 202599.0099.0098.9699.0098.370.17%3,036
Mar 27, 202598.8898.8898.8398.8398.200.04%5,234
Mar 26, 202598.7998.8498.7998.7998.17-0.03%353
Mar 25, 202598.8598.8598.8098.8298.200.07%2,020
Mar 24, 202598.8898.8898.7698.7698.13-0.13%961
Mar 21, 202598.8998.8998.8998.8998.260.04%54
Mar 20, 202598.8998.9098.8398.8598.230.04%13,407
Mar 19, 202598.7098.8098.6898.8098.180.12%261