JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)
BATS: BBIB · Real-Time Price · USD
97.52
-0.05 (-0.05%)
At close: May 13, 2025, 4:00 PM
97.52
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BBIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 97.46 | 97.52 | 97.46 | 97.52 | 97.52 | -0.05% | 291 |
| May 12, 2025 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | -0.50% | 84 |
| May 9, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.04% | 107 |
| May 8, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -0.55% | 73 |
| May 7, 2025 | 98.45 | 98.64 | 98.45 | 98.57 | 98.57 | 0.14% | 595 |
| May 6, 2025 | 98.41 | 98.43 | 98.41 | 98.43 | 98.43 | 0.20% | 401 |
| May 5, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | -0.09% | 143 |
| May 2, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | -0.51% | 45 |
| May 1, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | -0.72% | 125 |
| Apr 30, 2025 | 99.35 | 99.54 | 99.35 | 99.54 | 99.20 | 0.21% | 489 |
| Apr 29, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 98.99 | 0.24% | 94 |
| Apr 28, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 98.75 | 0.30% | 72 |
| Apr 25, 2025 | 98.79 | 98.79 | 98.78 | 98.79 | 98.45 | 0.29% | 745 |
| Apr 24, 2025 | 98.49 | 98.51 | 98.49 | 98.51 | 98.17 | 0.38% | 148 |
| Apr 23, 2025 | 98.53 | 98.53 | 98.07 | 98.13 | 97.80 | -0.04% | 9,623 |
| Apr 22, 2025 | 98.22 | 98.22 | 98.17 | 98.17 | 97.84 | -0.03% | 927 |
| Apr 21, 2025 | 98.27 | 98.30 | 98.20 | 98.20 | 97.87 | -0.20% | 525 |
| Apr 17, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.06 | -0.11% | 1,578 |
| Apr 16, 2025 | 98.36 | 98.51 | 98.36 | 98.51 | 98.18 | 0.34% | 1,145 |
| Apr 15, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 97.84 | 0.19% | 26 |
| Apr 14, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.66 | 0.60% | 189 |
| Apr 11, 2025 | 97.23 | 97.40 | 97.23 | 97.40 | 97.07 | -0.49% | 569 |
| Apr 10, 2025 | 98.14 | 98.14 | 97.88 | 97.88 | 97.55 | -0.11% | 1,787 |
| Apr 9, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.66 | -0.53% | 422 |
| Apr 8, 2025 | 98.43 | 98.58 | 98.34 | 98.52 | 98.18 | -0.04% | 2,221 |
| Apr 7, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.23 | -0.91% | 3,892 |
| Apr 4, 2025 | 100.08 | 100.08 | 99.47 | 99.47 | 99.13 | 0.22% | 600 |
| Apr 3, 2025 | 99.28 | 99.28 | 99.17 | 99.25 | 98.91 | 0.92% | 830 |
| Apr 2, 2025 | 98.48 | 98.48 | 98.34 | 98.34 | 98.00 | -0.12% | 674 |
| Apr 1, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.12 | -0.12% | 1 |
| Mar 31, 2025 | 98.57 | 98.57 | 98.57 | 98.57 | 97.91 | 0.15% | 191 |
| Mar 28, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 97.76 | 0.57% | 15 |
| Mar 27, 2025 | 97.89 | 97.89 | 97.86 | 97.88 | 97.21 | - | 574 |
| Mar 26, 2025 | 97.84 | 97.88 | 97.84 | 97.88 | 97.21 | -0.13% | 161 |
| Mar 25, 2025 | 98.02 | 98.04 | 98.01 | 98.01 | 97.34 | 0.15% | 1,699 |
| Mar 24, 2025 | 97.86 | 97.86 | 97.86 | 97.86 | 97.19 | -0.43% | 108 |
| Mar 21, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 97.61 | 0.02% | 258 |
| Mar 20, 2025 | 98.23 | 98.26 | 98.23 | 98.26 | 97.59 | 0.12% | 752 |
| Mar 19, 2025 | 97.80 | 98.14 | 97.80 | 98.14 | 97.48 | 0.23% | 532 |
| Mar 18, 2025 | 97.96 | 97.96 | 97.92 | 97.92 | 97.26 | 0.13% | 896 |
| Mar 17, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.13 | - | 87 |
| Mar 14, 2025 | 97.84 | 97.84 | 97.80 | 97.80 | 97.13 | -0.29% | 708 |
| Mar 13, 2025 | 98.10 | 98.13 | 98.08 | 98.08 | 97.42 | 0.30% | 519 |
| Mar 12, 2025 | 97.81 | 97.81 | 97.79 | 97.79 | 97.12 | -0.23% | 4,113 |
| Mar 11, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 97.34 | -0.25% | 134 |
| Mar 10, 2025 | 98.33 | 98.33 | 98.25 | 98.25 | 97.58 | 0.54% | 711 |
| Mar 7, 2025 | 97.69 | 97.72 | 97.69 | 97.72 | 97.06 | -0.09% | 249 |
| Mar 6, 2025 | 97.76 | 97.80 | 97.76 | 97.80 | 97.14 | 0.01% | 199 |
| Mar 5, 2025 | 98.10 | 98.10 | 97.79 | 97.79 | 97.13 | -0.41% | 935 |
| Mar 4, 2025 | 98.13 | 98.19 | 98.13 | 98.19 | 97.52 | -0.11% | 186 |