JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
NYSEARCA: BBCB · Real-Time Price · USD
46.15
+0.05 (0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.14 | 46.19 | 46.10 | 46.15 | 46.15 | 0.10% | 1,700 |
| Sep 25, 2025 | 46.05 | 46.13 | 46.04 | 46.10 | 46.10 | -0.19% | 4,438 |
| Sep 24, 2025 | 46.23 | 46.23 | 46.18 | 46.19 | 46.19 | -0.29% | 721 |
| Sep 23, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.12% | 185 |
| Sep 22, 2025 | 46.30 | 46.30 | 46.27 | 46.27 | 46.27 | -0.16% | 3,516 |
| Sep 19, 2025 | 46.33 | 46.35 | 46.33 | 46.35 | 46.35 | -0.03% | 1,101 |
| Sep 18, 2025 | 46.31 | 46.36 | 46.31 | 46.36 | 46.36 | -0.13% | 24,896 |
| Sep 17, 2025 | 46.53 | 46.58 | 46.42 | 46.42 | 46.42 | -0.20% | 12,019 |
| Sep 16, 2025 | 46.49 | 46.52 | 46.49 | 46.52 | 46.52 | 0.05% | 3,775 |
| Sep 15, 2025 | 46.47 | 46.54 | 46.47 | 46.49 | 46.49 | 0.17% | 3,871 |
| Sep 12, 2025 | 46.33 | 46.41 | 46.33 | 46.41 | 46.41 | -0.11% | 1,087 |
| Sep 11, 2025 | 46.43 | 46.49 | 46.43 | 46.46 | 46.46 | 0.32% | 4,340 |
| Sep 10, 2025 | 46.33 | 46.33 | 46.31 | 46.31 | 46.31 | 0.23% | 2,397 |
| Sep 9, 2025 | 46.13 | 46.21 | 46.13 | 46.21 | 46.21 | -0.13% | 2,790 |
| Sep 8, 2025 | 46.28 | 46.30 | 46.21 | 46.27 | 46.27 | 0.30% | 50,876 |
| Sep 5, 2025 | 46.13 | 46.19 | 46.13 | 46.13 | 46.13 | 0.51% | 1,137 |
| Sep 4, 2025 | 45.78 | 45.89 | 45.77 | 45.89 | 45.89 | 0.50% | 3,074 |
| Sep 3, 2025 | 45.65 | 45.83 | 45.65 | 45.67 | 45.67 | 0.50% | 4,423 |
| Sep 2, 2025 | 45.37 | 45.44 | 45.36 | 45.44 | 45.44 | -0.68% | 3,243 |
| Aug 29, 2025 | 45.81 | 45.81 | 45.75 | 45.75 | 45.56 | -0.21% | 1,244 |
| Aug 28, 2025 | 45.81 | 45.85 | 45.72 | 45.85 | 45.65 | 0.02% | 4,406 |
| Aug 27, 2025 | 45.68 | 45.84 | 45.68 | 45.84 | 45.64 | 0.09% | 5,078 |
| Aug 26, 2025 | 45.71 | 45.83 | 45.71 | 45.80 | 45.60 | - | 4,214 |
| Aug 25, 2025 | 45.83 | 45.85 | 45.80 | 45.80 | 45.61 | -0.12% | 4,480 |
| Aug 22, 2025 | 45.89 | 45.89 | 45.85 | 45.85 | 45.66 | 0.64% | 366 |
| Aug 21, 2025 | 45.60 | 45.60 | 45.56 | 45.56 | 45.37 | -0.30% | 889 |
| Aug 20, 2025 | 45.69 | 45.73 | 45.69 | 45.70 | 45.50 | 0.05% | 823 |
| Aug 19, 2025 | 45.63 | 45.68 | 45.63 | 45.67 | 45.48 | 0.13% | 1,128 |
| Aug 18, 2025 | 45.70 | 45.70 | 45.59 | 45.61 | 45.42 | -0.14% | 1,837 |
| Aug 15, 2025 | 45.73 | 45.74 | 45.68 | 45.68 | 45.48 | -0.11% | 1,311 |
| Aug 14, 2025 | 45.79 | 45.79 | 45.71 | 45.73 | 45.54 | -0.25% | 805 |
| Aug 13, 2025 | 45.86 | 45.86 | 45.81 | 45.84 | 45.65 | 0.35% | 1,056 |
| Aug 12, 2025 | 45.53 | 45.68 | 45.53 | 45.68 | 45.49 | 0.11% | 1,320 |
| Aug 11, 2025 | 45.64 | 45.64 | 45.63 | 45.63 | 45.44 | 0.10% | 1,387 |
| Aug 8, 2025 | 45.60 | 45.71 | 45.58 | 45.59 | 45.40 | -0.30% | 2,232 |
| Aug 7, 2025 | 45.69 | 45.74 | 45.69 | 45.72 | 45.53 | - | 1,099 |
| Aug 6, 2025 | 45.69 | 45.75 | 45.60 | 45.72 | 45.53 | - | 1,482 |
| Aug 5, 2025 | 45.63 | 45.73 | 45.63 | 45.72 | 45.53 | 0.07% | 1,862 |
| Aug 4, 2025 | 45.63 | 45.70 | 45.63 | 45.69 | 45.50 | 0.09% | 801 |
| Aug 1, 2025 | 45.60 | 45.72 | 45.60 | 45.65 | 45.46 | 0.32% | 2,167 |
| Jul 31, 2025 | 45.58 | 45.65 | 45.51 | 45.51 | 45.13 | 0.09% | 9,243 |
| Jul 30, 2025 | 45.52 | 45.55 | 45.47 | 45.47 | 45.09 | -0.30% | 1,573 |
| Jul 29, 2025 | 45.41 | 45.60 | 45.41 | 45.60 | 45.22 | 0.57% | 1,562 |
| Jul 28, 2025 | 45.37 | 45.37 | 45.34 | 45.34 | 44.97 | -0.22% | 1,404 |
| Jul 25, 2025 | 45.29 | 45.47 | 45.29 | 45.44 | 45.06 | 0.21% | 2,118 |
| Jul 24, 2025 | 45.37 | 45.52 | 45.35 | 45.35 | 44.97 | -0.01% | 4,244 |
| Jul 23, 2025 | 45.36 | 45.37 | 45.32 | 45.35 | 44.97 | -0.20% | 2,364 |
| Jul 22, 2025 | 45.42 | 45.45 | 45.42 | 45.44 | 45.06 | 0.25% | 8,392 |
| Jul 21, 2025 | 45.34 | 45.38 | 45.33 | 45.33 | 44.95 | 0.31% | 997 |
| Jul 18, 2025 | 45.19 | 45.19 | 45.16 | 45.19 | 44.81 | 0.14% | 952 |