JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
97.30
+0.14 (0.15%)
Oct 15, 2026, 4:00 PM EDT - Market closed
BBSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 97.29 | 97.29 | 97.27 | 97.30 | 97.30 | 0.15% | 2 |
| Oct 14, 2026 | 97.05 | 97.18 | 97.05 | 97.16 | 97.16 | 0.01% | 1,026 |
| Oct 13, 2026 | 97.17 | 97.18 | 97.12 | 97.15 | 97.15 | 0.01% | 4,912 |
| Oct 12, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - | 262 |
| Oct 9, 2026 | 97.11 | 97.16 | 97.11 | 97.14 | 97.14 | -0.02% | 694 |
| Oct 8, 2026 | 97.07 | 97.20 | 97.07 | 97.16 | 97.16 | 0.01% | 2,779 |
| Oct 7, 2026 | 97.11 | 97.17 | 97.11 | 97.15 | 97.15 | 0.07% | 2,245 |
| Oct 6, 2026 | 97.09 | 97.11 | 97.08 | 97.08 | 97.08 | 0.06% | 1,861 |
| Oct 5, 2026 | 97.03 | 97.03 | 96.96 | 97.02 | 97.02 | 0.06% | 681 |
| Oct 2, 2026 | 97.04 | 97.04 | 96.97 | 96.97 | 96.97 | -0.08% | 456 |
| Oct 1, 2026 | 96.95 | 97.04 | 96.93 | 97.04 | 97.04 | 0.18% | 4,465 |
| Sep 30, 2026 | 97.24 | 97.24 | 97.16 | 97.18 | 96.87 | 0.01% | 2,273 |
| Sep 29, 2026 | 97.11 | 97.17 | 97.08 | 97.17 | 96.86 | 0.06% | 698 |
| Sep 28, 2026 | 97.12 | 97.12 | 97.10 | 97.11 | 96.80 | -0.08% | 1,211 |
| Sep 25, 2026 | 97.19 | 97.20 | 97.13 | 97.20 | 96.88 | 0.13% | 11,063 |
| Sep 24, 2026 | 97.16 | 97.16 | 97.07 | 97.07 | 96.75 | -0.03% | 10,751 |
| Sep 23, 2026 | 97.06 | 97.10 | 97.06 | 97.10 | 96.78 | -0.22% | 2,534 |
| Sep 22, 2026 | 97.31 | 97.31 | 97.31 | 97.31 | 97.00 | 0.03% | 71 |
| Sep 21, 2026 | 97.31 | 97.31 | 97.29 | 97.29 | 96.97 | 0.06% | 697 |
| Sep 18, 2026 | 97.23 | 97.23 | 97.23 | 97.23 | 96.92 | -0.14% | 16 |
| Sep 17, 2026 | 97.36 | 97.37 | 97.36 | 97.37 | 97.05 | 0.12% | 3,535 |
| Sep 16, 2026 | 97.46 | 97.46 | 97.25 | 97.25 | 96.94 | -0.09% | 958 |
| Sep 15, 2026 | 97.35 | 97.35 | 97.34 | 97.34 | 97.03 | -0.02% | 566 |
| Sep 14, 2026 | 97.35 | 97.44 | 97.32 | 97.36 | 97.04 | -0.03% | 9,621 |
| Sep 11, 2026 | 97.41 | 97.41 | 97.38 | 97.38 | 97.07 | -0.08% | 695 |
| Sep 10, 2026 | 97.57 | 97.57 | 97.46 | 97.46 | 97.14 | -0.26% | 1,053 |
| Sep 9, 2026 | 97.74 | 97.74 | 97.70 | 97.71 | 97.40 | -0.03% | 1,399 |
| Sep 8, 2026 | 97.76 | 97.76 | 97.72 | 97.74 | 97.43 | -0.02% | 1,277 |
| Sep 4, 2026 | 97.76 | 97.77 | 97.76 | 97.77 | 97.45 | -0.01% | 489 |
| Sep 3, 2026 | 97.80 | 97.81 | 97.77 | 97.78 | 97.46 | 0.08% | 3,283 |
| Sep 2, 2026 | 97.69 | 97.70 | 97.69 | 97.70 | 97.39 | 0.05% | 356 |
| Sep 1, 2026 | 97.70 | 97.70 | 97.66 | 97.66 | 97.34 | -0.08% | 1,398 |
| Aug 31, 2026 | 98.04 | 98.07 | 98.04 | 98.06 | 97.42 | 0.05% | 2,614 |
| Aug 28, 2026 | 98.01 | 98.01 | 98.01 | 98.01 | 97.38 | -0.20% | 436 |
| Aug 27, 2026 | 98.21 | 98.25 | 98.21 | 98.21 | 97.57 | -0.01% | 1,662 |
| Aug 26, 2026 | 98.21 | 98.21 | 98.21 | 98.21 | 97.58 | -0.06% | 185 |
| Aug 25, 2026 | 98.24 | 98.27 | 98.23 | 98.27 | 97.63 | 0.11% | 382 |
| Aug 24, 2026 | 98.17 | 98.17 | 98.16 | 98.16 | 97.52 | 0.01% | 538 |
| Aug 21, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 97.51 | -0.05% | 67 |
| Aug 20, 2026 | 98.19 | 98.19 | 98.19 | 98.19 | 97.56 | -0.03% | 1,830 |
| Aug 19, 2026 | 98.21 | 98.22 | 98.21 | 98.22 | 97.58 | 0.03% | 421 |
| Aug 18, 2026 | 98.19 | 98.19 | 98.18 | 98.19 | 97.56 | 0.02% | 518 |
| Aug 17, 2026 | 98.18 | 98.19 | 98.18 | 98.18 | 97.54 | -0.03% | 579 |
| Aug 14, 2026 | 98.20 | 98.21 | 98.20 | 98.21 | 97.57 | 0.02% | 564 |
| Aug 13, 2026 | 98.20 | 98.20 | 98.19 | 98.19 | 97.55 | 0.11% | 360 |
| Aug 12, 2026 | 98.09 | 98.10 | 98.08 | 98.08 | 97.44 | 0.06% | 662 |
| Aug 11, 2026 | 98.01 | 98.02 | 98.01 | 98.02 | 97.38 | 0.04% | 247 |
| Aug 10, 2026 | 98.00 | 98.00 | 97.98 | 97.98 | 97.34 | -0.05% | 1,356 |
| Aug 7, 2026 | 98.02 | 98.03 | 98.00 | 98.03 | 97.39 | 0.10% | 1,076 |
| Aug 6, 2026 | 97.93 | 97.93 | 97.93 | 97.93 | 97.29 | -0.12% | 249 |