JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)
BATS: BBSB · Real-Time Price · USD
98.74
-0.08 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
98.76
+0.02 (0.02%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BBSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.81 | 98.81 | 98.75 | 98.77 | - | -0.05% | 1,618 |
| Apr 27, 2026 | 98.82 | 98.82 | 98.80 | 98.82 | 98.82 | -0.01% | 1,689 |
| Apr 24, 2026 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | 0.09% | 325 |
| Apr 23, 2026 | 98.75 | 98.75 | 98.73 | 98.74 | 98.73 | -0.04% | 699 |
| Apr 22, 2026 | 98.81 | 98.81 | 98.68 | 98.78 | 98.78 | 0.01% | 5,355 |
| Apr 21, 2026 | 98.81 | 98.82 | 98.77 | 98.77 | 98.77 | -0.11% | 683 |
| Apr 20, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.87 | -0.03% | 187 |
| Apr 17, 2026 | 98.83 | 98.91 | 98.83 | 98.91 | 98.91 | 0.16% | 595 |
| Apr 16, 2026 | 98.74 | 98.75 | 98.74 | 98.75 | 98.75 | 0.01% | 639 |
| Apr 15, 2026 | 98.75 | 98.75 | 98.74 | 98.75 | 98.75 | -0.02% | 264 |
| Apr 14, 2026 | 98.69 | 98.77 | 98.69 | 98.77 | 98.77 | 0.06% | 720 |
| Apr 13, 2026 | 98.71 | 98.71 | 98.71 | 98.71 | 98.70 | 0.07% | 117 |
| Apr 10, 2026 | 98.65 | 98.65 | 98.64 | 98.64 | 98.64 | -0.01% | 1,860 |
| Apr 9, 2026 | 98.64 | 98.71 | 98.64 | 98.65 | 98.65 | 0.02% | 2,784 |
| Apr 8, 2026 | 98.68 | 98.68 | 98.61 | 98.64 | 98.63 | 0.06% | 4,013 |
| Apr 7, 2026 | 98.49 | 98.58 | 98.47 | 98.58 | 98.58 | 0.09% | 1,411 |
| Apr 6, 2026 | 98.50 | 98.50 | 98.49 | 98.49 | 98.49 | -0.08% | 940 |
| Apr 2, 2026 | 98.52 | 98.57 | 98.52 | 98.57 | 98.57 | 0.06% | 5,886 |
| Apr 1, 2026 | 98.54 | 98.54 | 98.51 | 98.51 | 98.51 | -0.34% | 1,147 |
| Mar 31, 2026 | 98.86 | 98.86 | 98.85 | 98.85 | 98.54 | 0.09% | 439 |
| Mar 30, 2026 | 98.76 | 98.76 | 98.76 | 98.76 | 98.46 | 0.16% | 414 |
| Mar 27, 2026 | 98.50 | 98.61 | 98.50 | 98.61 | 98.30 | 0.17% | 1,317 |
| Mar 26, 2026 | 98.56 | 98.57 | 98.44 | 98.44 | 98.14 | -0.19% | 3,496 |
| Mar 25, 2026 | 98.61 | 98.66 | 98.61 | 98.63 | 98.32 | 0.09% | 1,886 |
| Mar 24, 2026 | 98.60 | 98.60 | 98.50 | 98.54 | 98.24 | -0.12% | 1,283 |
| Mar 23, 2026 | 98.62 | 98.70 | 98.62 | 98.66 | 98.36 | 0.10% | 1,299 |
| Mar 20, 2026 | 98.52 | 98.56 | 98.52 | 98.56 | 98.25 | -0.19% | 266 |
| Mar 19, 2026 | 98.74 | 98.74 | 98.74 | 98.74 | 98.44 | -0.05% | 260 |
| Mar 18, 2026 | 98.84 | 98.90 | 98.79 | 98.79 | 98.48 | -0.15% | 746 |
| Mar 17, 2026 | 98.94 | 98.94 | 98.93 | 98.94 | 98.63 | 0.03% | 793 |
| Mar 16, 2026 | 99.01 | 99.01 | 98.87 | 98.91 | 98.60 | 0.11% | 7,940 |
| Mar 13, 2026 | 98.84 | 98.86 | 98.78 | 98.80 | 98.50 | 0.02% | 1,172 |
| Mar 12, 2026 | 98.86 | 98.86 | 98.78 | 98.78 | 98.48 | -0.16% | 418 |
| Mar 11, 2026 | 99.00 | 99.01 | 98.94 | 98.94 | 98.64 | -0.08% | 2,679 |
| Mar 10, 2026 | 99.05 | 99.11 | 99.02 | 99.02 | 98.72 | -0.06% | 3,177 |
| Mar 9, 2026 | 99.02 | 99.08 | 98.99 | 99.08 | 98.78 | 0.03% | 1,605 |
| Mar 6, 2026 | 99.11 | 99.11 | 99.05 | 99.05 | 98.75 | 0.04% | 604 |
| Mar 5, 2026 | 99.13 | 99.13 | 99.00 | 99.01 | 98.70 | -0.04% | 4,483 |
| Mar 4, 2026 | 99.11 | 99.11 | 99.05 | 99.05 | 98.74 | -0.07% | 1,497 |
| Mar 3, 2026 | 99.09 | 99.19 | 99.08 | 99.11 | 98.80 | -0.04% | 4,872 |
| Mar 2, 2026 | 99.19 | 99.21 | 99.15 | 99.15 | 98.84 | -0.44% | 4,393 |
| Feb 27, 2026 | 99.50 | 99.58 | 99.50 | 99.58 | 98.98 | 0.11% | 535 |
| Feb 26, 2026 | 99.49 | 99.52 | 99.47 | 99.47 | 98.87 | 0.06% | 1,146 |
| Feb 25, 2026 | 99.44 | 99.45 | 99.37 | 99.42 | 98.82 | -0.03% | 1,683 |
| Feb 24, 2026 | 99.49 | 99.49 | 99.44 | 99.44 | 98.84 | -0.05% | 369 |
| Feb 23, 2026 | 99.49 | 99.49 | 99.49 | 99.49 | 98.89 | 0.13% | 145 |
| Feb 20, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 98.76 | -0.02% | 246 |
| Feb 19, 2026 | 99.41 | 99.41 | 99.37 | 99.37 | 98.77 | 0.02% | 308 |
| Feb 18, 2026 | 99.40 | 99.40 | 99.36 | 99.36 | 98.76 | -0.04% | 559 |
| Feb 17, 2026 | 99.43 | 99.46 | 99.40 | 99.40 | 98.80 | -0.02% | 3,121 |