JPMorgan BetaBuilders EUR Government Bond UCITS ETF (LON:BBGE)
London · Delayed Price · Currency is GBP 81.77
+0.67 (0.83%)
Aug 1, 2025, 4:35 PM BST
LON:BBGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.83% | - |
| Jul 31, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.21% | - |
| Jul 30, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.23% | - |
| Jul 29, 2025 | 81.11 | 81.21 | 81.06 | 81.12 | 81.12 | -0.18% | 5,085 |
| Jul 28, 2025 | 81.26 | 81.41 | 81.26 | 81.27 | 81.27 | -0.57% | 3,392 |
| Jul 25, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.29% | - |
| Jul 24, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.07% | - |
| Jul 23, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.46% | - |
| Jul 22, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.36% | - |
| Jul 21, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.63% | - |
| Jul 18, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.17% | - |
| Jul 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.33% | - |
| Jul 16, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.31% | - |
| Jul 15, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.07% | - |
| Jul 14, 2025 | 80.89 | 81.08 | 80.86 | 81.08 | 81.08 | 0.20% | 11,816 |
| Jul 11, 2025 | 80.66 | 80.97 | 80.66 | 80.92 | 80.92 | 0.42% | 5,055 |
| Jul 10, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.25% | - |
| Jul 9, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.09% | - |
| Jul 8, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.02% | - |
| Jul 7, 2025 | 81.32 | 81.32 | 80.83 | 80.83 | 80.83 | -0.65% | 1,673 |
| Jul 4, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.35% | - |
| Jul 3, 2025 | 81.14 | 81.19 | 81.08 | 81.08 | 81.08 | -0.17% | 5,079 |
| Jul 2, 2025 | 80.71 | 81.22 | 80.71 | 81.22 | 81.22 | 0.36% | 2,260 |
| Jul 1, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 0.33% | - |
| Jun 30, 2025 | 80.62 | 80.66 | 80.57 | 80.66 | 80.66 | 0.42% | 1,968 |
| Jun 27, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.14% | - |
| Jun 26, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | -0.15% | - |
| Jun 25, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.07% | - |
| Jun 24, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.40% | - |
| Jun 23, 2025 | 80.46 | 80.77 | 80.46 | 80.71 | 80.71 | 0.15% | 5,100 |
| Jun 20, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.27% | - |
| Jun 19, 2025 | 80.47 | 80.61 | 80.37 | 80.37 | 80.37 | -0.47% | 5,091 |
| Jun 18, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.50% | - |
| Jun 17, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.02% | - |
| Jun 16, 2025 | 80.31 | 80.33 | 80.31 | 80.33 | 80.33 | 0.34% | 3,348 |
| Jun 13, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.60% | - |
| Jun 12, 2025 | 80.73 | 80.73 | 80.54 | 80.54 | 80.54 | 0.78% | 3,344 |
| Jun 11, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.23% | - |
| Jun 10, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.61% | - |
| Jun 9, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.01% | - |
| Jun 6, 2025 | 79.47 | 79.47 | 79.27 | 79.27 | 79.27 | 0.20% | 3,354 |
| Jun 5, 2025 | 79.44 | 79.44 | 79.11 | 79.11 | 79.11 | -0.35% | 1,776 |
| Jun 4, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.04% | - |
| Jun 3, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.14% | - |
| Jun 2, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.08% | - |
| May 30, 2025 | 79.49 | 79.49 | 79.47 | 79.47 | 79.47 | 0.05% | 1,671 |
| May 29, 2025 | 78.62 | 79.43 | 78.61 | 79.43 | 79.43 | 0.68% | 6,704 |
| May 28, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.05% | - |
| May 27, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.29% | - |
| May 23, 2025 | 78.68 | 78.75 | 78.68 | 78.70 | 78.70 | 0.32% | 5,070 |