JPMorgan BetaBuilders EUR Government Bond UCITS ETF (LON:BBGE)
London · Delayed Price · Currency is GBP 78.90
-0.04 (-0.05%)
Sep 22, 2026, 5:15 PM GMT
LON:BBGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 78.91 | 78.91 | 78.91 | 78.90 | 78.90 | -0.05% | 1,712 |
| Sep 21, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.60% | - |
| Sep 18, 2026 | 78.88 | 78.88 | 78.88 | 78.47 | 78.47 | -0.75% | 1,713 |
| Sep 17, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.49% | - |
| Sep 16, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.37% | - |
| Sep 15, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -0.01% | - |
| Sep 14, 2026 | 78.34 | 78.34 | 78.34 | 78.40 | 78.40 | -0.47% | 1,716 |
| Sep 11, 2026 | 78.83 | 78.83 | 78.83 | 78.76 | 78.76 | -0.13% | 1,717 |
| Sep 10, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.37% | - |
| Sep 9, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.60% | - |
| Sep 8, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.13% | - |
| Sep 7, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.36% | - |
| Sep 4, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.19% | - |
| Sep 3, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.26% | - |
| Sep 2, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.07% | - |
| Sep 1, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.29% | - |
| Aug 28, 2026 | 80.06 | 80.06 | 80.06 | 79.75 | 79.75 | -0.31% | 1,689 |
| Aug 27, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.13% | - |
| Aug 26, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.03% | - |
| Aug 25, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 0.40% | - |
| Aug 24, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.10% | - |
| Aug 21, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -0.01% | - |
| Aug 20, 2026 | 79.95 | 79.95 | 79.95 | 79.84 | 79.84 | - | 1,691 |
| Aug 19, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.26% | - |
| Aug 18, 2026 | 79.60 | 79.60 | 79.60 | 79.64 | 79.64 | -0.26% | 1,687 |
| Aug 17, 2026 | 80.02 | 80.02 | 80.02 | 79.84 | 79.84 | -0.14% | 1,684 |
| Aug 14, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.39% | - |
| Aug 13, 2026 | 80.15 | 80.15 | 80.15 | 80.27 | 80.27 | 0.13% | 1,679 |
| Aug 12, 2026 | 80.16 | 80.16 | 80.16 | 80.17 | 80.17 | 0.03% | 1,679 |
| Aug 11, 2026 | 80.03 | 80.03 | 80.03 | 80.14 | 80.14 | 0.10% | 1,681 |
| Aug 10, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.61% | - |
| Aug 7, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.04% | - |
| Aug 6, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.28% | - |
| Aug 5, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.20% | - |
| Aug 4, 2026 | 80.49 | 80.49 | 80.49 | 80.59 | 80.59 | 0.22% | 1,678 |
| Aug 3, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.69% | - |
| Jul 31, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.51% | - |
| Jul 30, 2026 | 80.25 | 80.25 | 80.25 | 80.27 | 80.27 | 0.02% | 1,683 |
| Jul 29, 2026 | 80.49 | 80.49 | 80.49 | 80.25 | 80.25 | -0.38% | 3,354 |
| Jul 28, 2026 | 80.34 | 80.34 | 80.34 | 80.56 | 80.56 | 0.38% | 1,679 |
| Jul 27, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.50% | - |
| Jul 24, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.22% | - |
| Jul 23, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -0.05% | - |
| Jul 22, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -0.11% | - |
| Jul 21, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.23% | - |
| Jul 20, 2026 | 79.61 | 79.61 | 79.61 | 79.62 | 79.62 | -0.15% | 1,680 |
| Jul 17, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.29% | - |
| Jul 16, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.14% | 1,679 |
| Jul 15, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.81% | - |
| Jul 14, 2026 | 80.19 | 80.19 | 80.19 | 80.27 | 80.27 | 0.29% | 1,678 |