JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
NYSEARCA: BBCB · Real-Time Price · USD
45.96
-0.05 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.02 | 46.04 | 45.96 | 45.96 | 45.96 | -0.11% | 2,095 |
| Dec 4, 2025 | 46.02 | 46.03 | 45.98 | 46.01 | 46.01 | -0.13% | 2,217 |
| Dec 3, 2025 | 46.02 | 46.07 | 46.02 | 46.07 | 46.07 | 0.18% | 1,028 |
| Dec 2, 2025 | 45.94 | 45.99 | 45.94 | 45.99 | 45.99 | 0.06% | 1,616 |
| Dec 1, 2025 | 45.96 | 45.97 | 45.92 | 45.96 | 45.96 | -0.88% | 2,992 |
| Nov 28, 2025 | 46.40 | 46.40 | 46.37 | 46.37 | 46.18 | -0.13% | 419 |
| Nov 26, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.24 | 0.23% | 263 |
| Nov 25, 2025 | 46.20 | 46.36 | 46.20 | 46.32 | 46.13 | 0.25% | 1,979 |
| Nov 24, 2025 | 46.16 | 46.21 | 46.16 | 46.21 | 46.02 | 0.39% | 1,392 |
| Nov 21, 2025 | 46.05 | 46.05 | 46.01 | 46.03 | 45.84 | 0.20% | 1,658 |
| Nov 20, 2025 | 46.00 | 46.00 | 45.94 | 45.94 | 45.75 | 0.13% | 901 |
| Nov 19, 2025 | 45.96 | 45.99 | 45.84 | 45.88 | 45.69 | -0.07% | 2,284 |
| Nov 18, 2025 | 45.90 | 45.96 | 45.87 | 45.91 | 45.72 | 0.07% | 2,876 |
| Nov 17, 2025 | 45.87 | 45.95 | 45.87 | 45.87 | 45.68 | - | 1,448 |
| Nov 14, 2025 | 45.94 | 45.94 | 45.87 | 45.87 | 45.68 | -0.19% | 1,242 |
| Nov 13, 2025 | 45.98 | 45.98 | 45.96 | 45.96 | 45.77 | -0.32% | 1,432 |
| Nov 12, 2025 | 46.10 | 46.11 | 46.10 | 46.11 | 45.92 | -0.12% | 324 |
| Nov 11, 2025 | 46.10 | 46.16 | 46.10 | 46.16 | 45.97 | 0.39% | 1,222 |
| Nov 10, 2025 | 45.95 | 46.01 | 45.92 | 45.98 | 45.79 | 0.03% | 2,577 |
| Nov 7, 2025 | 45.98 | 46.00 | 45.97 | 45.97 | 45.78 | -0.15% | 1,119 |
| Nov 6, 2025 | 46.03 | 46.04 | 46.03 | 46.04 | 45.85 | 0.29% | 530 |
| Nov 5, 2025 | 45.95 | 45.95 | 45.88 | 45.90 | 45.71 | -0.15% | 6,905 |
| Nov 4, 2025 | 46.07 | 46.07 | 45.97 | 45.97 | 45.78 | 0.12% | 2,042 |
| Nov 3, 2025 | 45.92 | 45.93 | 45.89 | 45.92 | 45.73 | -0.68% | 3,400 |
| Oct 31, 2025 | 46.28 | 46.28 | 46.21 | 46.23 | 45.85 | -0.25% | 3,144 |
| Oct 30, 2025 | 46.42 | 46.44 | 46.35 | 46.35 | 45.96 | -0.32% | 3,271 |
| Oct 29, 2025 | 46.69 | 46.71 | 46.50 | 46.50 | 46.11 | -0.49% | 2,395 |
| Oct 28, 2025 | 46.70 | 46.73 | 46.70 | 46.73 | 46.34 | 0.02% | 309 |
| Oct 27, 2025 | 46.65 | 46.72 | 46.63 | 46.72 | 46.33 | 0.11% | 2,287 |
| Oct 24, 2025 | 46.70 | 46.70 | 46.65 | 46.67 | 46.28 | 0.17% | 2,385 |
| Oct 23, 2025 | 46.59 | 46.64 | 46.59 | 46.59 | 46.20 | -0.11% | 2,158 |
| Oct 22, 2025 | 46.59 | 46.64 | 46.59 | 46.64 | 46.26 | 0.03% | 443 |
| Oct 21, 2025 | 46.67 | 46.71 | 46.63 | 46.63 | 46.24 | 0.08% | 5,809 |
| Oct 20, 2025 | 46.58 | 46.59 | 46.54 | 46.59 | 46.21 | 0.14% | 601 |
| Oct 17, 2025 | 46.48 | 46.53 | 46.48 | 46.53 | 46.14 | -0.06% | 1,453 |
| Oct 16, 2025 | 46.43 | 46.59 | 46.43 | 46.56 | 46.17 | 0.29% | 2,496 |
| Oct 15, 2025 | 46.51 | 46.56 | 46.41 | 46.42 | 46.04 | -0.01% | 3,440 |
| Oct 14, 2025 | 46.25 | 46.44 | 46.25 | 46.42 | 46.04 | 0.22% | 2,196 |
| Oct 13, 2025 | 46.20 | 46.32 | 46.20 | 46.32 | 45.94 | 0.26% | 1,296 |
| Oct 10, 2025 | 46.24 | 46.24 | 46.14 | 46.20 | 45.82 | 0.34% | 4,215 |
| Oct 9, 2025 | 46.05 | 46.12 | 46.02 | 46.05 | 45.67 | -0.26% | 5,477 |
| Oct 8, 2025 | 46.22 | 46.24 | 46.16 | 46.17 | 45.79 | -0.03% | 3,974 |
| Oct 7, 2025 | 46.15 | 46.29 | 46.14 | 46.18 | 45.80 | 0.13% | 5,155 |
| Oct 6, 2025 | 46.19 | 46.19 | 46.12 | 46.12 | 45.74 | -0.24% | 1,277 |
| Oct 3, 2025 | 46.28 | 46.28 | 46.22 | 46.23 | 45.85 | -0.08% | 2,092 |
| Oct 2, 2025 | 46.21 | 46.27 | 46.21 | 46.27 | 45.89 | 0.18% | 1,547 |
| Oct 1, 2025 | 46.16 | 46.21 | 46.14 | 46.19 | 45.81 | -0.16% | 3,636 |
| Sep 30, 2025 | 46.36 | 46.39 | 46.25 | 46.26 | 45.69 | -0.06% | 4,386 |
| Sep 29, 2025 | 46.26 | 46.33 | 46.26 | 46.29 | 45.72 | 0.31% | 3,134 |
| Sep 26, 2025 | 46.14 | 46.19 | 46.10 | 46.15 | 45.58 | 0.10% | 1,700 |