JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
98.21
+0.02 (0.02%)
Aug 14, 2026, 4:00 PM EDT - Market closed
BBSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 98.20 | 98.21 | 98.20 | 98.21 | 98.21 | 0.02% | 564 |
| Aug 13, 2026 | 98.20 | 98.20 | 98.19 | 98.19 | 98.19 | 0.11% | 360 |
| Aug 12, 2026 | 98.09 | 98.10 | 98.08 | 98.08 | 98.07 | 0.06% | 662 |
| Aug 11, 2026 | 98.01 | 98.02 | 98.01 | 98.02 | 98.02 | 0.04% | 247 |
| Aug 10, 2026 | 98.00 | 98.00 | 97.98 | 97.98 | 97.98 | -0.05% | 1,356 |
| Aug 7, 2026 | 98.02 | 98.03 | 98.00 | 98.03 | 98.03 | 0.10% | 1,076 |
| Aug 6, 2026 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | -0.12% | 249 |
| Aug 5, 2026 | 97.97 | 98.04 | 97.97 | 98.04 | 98.04 | 0.05% | 1,673 |
| Aug 4, 2026 | 98.00 | 98.01 | 97.98 | 97.99 | 97.99 | 0.11% | 1,509 |
| Aug 3, 2026 | 97.89 | 97.89 | 97.88 | 97.88 | 97.88 | 0.07% | 872 |
| Jul 31, 2026 | 98.13 | 98.14 | 98.08 | 98.14 | 97.82 | -0.05% | 1,165 |
| Jul 30, 2026 | 98.21 | 98.21 | 98.17 | 98.18 | 97.86 | 0.02% | 3,486 |
| Jul 29, 2026 | 98.04 | 98.16 | 98.04 | 98.16 | 97.84 | 0.05% | 926 |
| Jul 28, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 97.80 | 0.11% | 95 |
| Jul 27, 2026 | 97.98 | 98.01 | 97.98 | 98.01 | 97.69 | 0.05% | 875 |
| Jul 24, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.64 | 0.06% | 189 |
| Jul 23, 2026 | 97.90 | 97.92 | 97.90 | 97.91 | 97.59 | -0.08% | 3,147 |
| Jul 22, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.66 | -0.07% | 180 |
| Jul 21, 2026 | 98.06 | 98.06 | 98.05 | 98.05 | 97.73 | -0.07% | 1,612 |
| Jul 20, 2026 | 98.11 | 98.11 | 98.11 | 98.11 | 97.79 | -0.03% | 865 |
| Jul 17, 2026 | 98.21 | 98.21 | 98.14 | 98.14 | 97.82 | -0.02% | 147 |
| Jul 16, 2026 | 98.12 | 98.18 | 98.12 | 98.17 | 97.85 | -0.03% | 2,974 |
| Jul 15, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 97.88 | 0.11% | 170 |
| Jul 14, 2026 | 98.09 | 98.09 | 98.09 | 98.09 | 97.77 | 0.16% | 230 |
| Jul 13, 2026 | 97.97 | 97.97 | 97.93 | 97.93 | 97.61 | -0.09% | 122 |
| Jul 10, 2026 | 98.02 | 98.02 | 98.01 | 98.02 | 97.70 | -0.04% | 2,314 |
| Jul 9, 2026 | 98.08 | 98.09 | 98.06 | 98.06 | 97.74 | 0.08% | 1,417 |
| Jul 8, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.66 | -0.04% | 515 |
| Jul 7, 2026 | 98.05 | 98.06 | 98.02 | 98.02 | 97.70 | -0.11% | 356 |
| Jul 6, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 97.81 | 0.06% | 54 |
| Jul 2, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 97.75 | 0.10% | 75 |
| Jul 1, 2026 | 98.03 | 98.03 | 97.97 | 97.97 | 97.65 | -0.02% | 275 |
| Jun 30, 2026 | 98.35 | 98.36 | 98.30 | 98.30 | 97.67 | -0.08% | 1,448 |
| Jun 29, 2026 | 98.39 | 98.39 | 98.37 | 98.38 | 97.75 | 0.01% | 751 |
| Jun 26, 2026 | 98.38 | 98.38 | 98.38 | 98.38 | 97.75 | 0.08% | 1,022 |
| Jun 25, 2026 | 98.34 | 98.34 | 98.30 | 98.30 | 97.67 | 0.04% | 571 |
| Jun 24, 2026 | 98.23 | 98.27 | 98.23 | 98.27 | 97.64 | 0.12% | 594 |
| Jun 23, 2026 | 98.16 | 98.16 | 98.15 | 98.15 | 97.52 | 0.07% | 263 |
| Jun 22, 2026 | 98.07 | 98.09 | 98.07 | 98.08 | 97.45 | -0.06% | 1,380 |
| Jun 18, 2026 | 98.13 | 98.18 | 98.13 | 98.14 | 97.51 | - | 1,222 |
| Jun 17, 2026 | 98.30 | 98.30 | 98.14 | 98.14 | 97.51 | -0.20% | 905 |
| Jun 16, 2026 | 98.30 | 98.35 | 98.30 | 98.34 | 97.71 | 0.04% | 912 |
| Jun 15, 2026 | 98.35 | 98.35 | 98.30 | 98.30 | 97.67 | 0.05% | 1,957 |
| Jun 12, 2026 | 98.24 | 98.25 | 98.24 | 98.25 | 97.62 | -0.03% | 485 |
| Jun 11, 2026 | 98.11 | 98.28 | 98.11 | 98.28 | 97.65 | 0.17% | 2,165 |
| Jun 10, 2026 | 98.11 | 98.11 | 98.11 | 98.11 | 97.49 | - | 303 |
| Jun 9, 2026 | 98.12 | 98.12 | 98.11 | 98.11 | 97.49 | 0.07% | 799 |
| Jun 8, 2026 | 98.06 | 98.06 | 98.05 | 98.05 | 97.42 | 0.01% | 1,140 |
| Jun 5, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 97.41 | -0.19% | 201 |
| Jun 4, 2026 | 98.24 | 98.24 | 98.23 | 98.23 | 97.60 | 0.07% | 10,651 |