JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
NYSEARCA: BBCB · Real-Time Price · USD
46.40
+0.08 (0.17%)
Feb 27, 2026, 4:00 PM EST - Market closed
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 46.33 | 46.40 | 46.31 | 46.40 | 46.40 | 0.17% | 1,061 |
| Feb 26, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.08% | 345 |
| Feb 25, 2026 | 46.32 | 46.32 | 46.28 | 46.28 | 46.28 | -0.01% | 2,582 |
| Feb 24, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.06% | 361 |
| Feb 23, 2026 | 46.32 | 46.32 | 46.30 | 46.32 | 46.32 | - | 1,876 |
| Feb 20, 2026 | 46.29 | 46.32 | 46.25 | 46.32 | 46.32 | 0.02% | 1,060 |
| Feb 19, 2026 | 46.23 | 46.31 | 46.23 | 46.31 | 46.31 | 0.08% | 660 |
| Feb 18, 2026 | 46.28 | 46.30 | 46.27 | 46.27 | 46.27 | -0.10% | 1,459 |
| Feb 17, 2026 | 46.30 | 46.32 | 46.27 | 46.32 | 46.32 | 0.09% | 1,730 |
| Feb 13, 2026 | 46.26 | 46.30 | 46.25 | 46.28 | 46.28 | 0.27% | 4,307 |
| Feb 12, 2026 | 46.07 | 46.18 | 46.07 | 46.15 | 46.15 | 0.41% | 2,853 |
| Feb 11, 2026 | 45.99 | 46.01 | 45.95 | 45.96 | 45.96 | -0.15% | 4,261 |
| Feb 10, 2026 | 46.07 | 46.10 | 46.03 | 46.03 | 46.03 | 0.22% | 1,332 |
| Feb 9, 2026 | 45.89 | 45.96 | 45.88 | 45.93 | 45.93 | -0.02% | 1,574 |
| Feb 6, 2026 | 45.91 | 45.94 | 45.85 | 45.94 | 45.94 | 0.05% | 10,734 |
| Feb 5, 2026 | 45.86 | 45.93 | 45.86 | 45.92 | 45.92 | 0.44% | 25,216 |
| Feb 4, 2026 | 45.71 | 45.73 | 45.70 | 45.71 | 45.71 | -0.10% | 1,213 |
| Feb 3, 2026 | 45.71 | 45.76 | 45.71 | 45.76 | 45.76 | 0.02% | 955 |
| Feb 2, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.55% | 595 |
| Jan 30, 2026 | 45.98 | 46.02 | 45.98 | 46.00 | 45.82 | 0.01% | 1,438 |
| Jan 29, 2026 | 45.92 | 46.02 | 45.92 | 46.00 | 45.82 | 0.07% | 4,177 |
| Jan 28, 2026 | 46.01 | 46.01 | 45.96 | 45.97 | 45.79 | -0.10% | 3,905 |
| Jan 27, 2026 | 46.04 | 46.05 | 46.01 | 46.01 | 45.83 | -0.10% | 1,984 |
| Jan 26, 2026 | 46.09 | 46.09 | 46.04 | 46.06 | 45.88 | 0.06% | 3,749 |
| Jan 23, 2026 | 45.99 | 46.03 | 45.96 | 46.03 | 45.85 | 0.07% | 4,679 |
| Jan 22, 2026 | 45.92 | 46.05 | 45.90 | 45.99 | 45.81 | 0.05% | 11,411 |
| Jan 21, 2026 | 45.82 | 45.97 | 45.73 | 45.97 | 45.79 | 0.57% | 48,056 |
| Jan 20, 2026 | 45.75 | 45.80 | 45.71 | 45.71 | 45.53 | -0.49% | 3,110 |
| Jan 16, 2026 | 45.97 | 45.97 | 45.93 | 45.94 | 45.76 | -0.26% | 2,595 |
| Jan 15, 2026 | 46.03 | 46.10 | 46.03 | 46.06 | 45.88 | -0.02% | 15,623 |
| Jan 14, 2026 | 46.06 | 46.08 | 46.06 | 46.07 | 45.89 | 0.22% | 1,510 |
| Jan 13, 2026 | 45.94 | 45.98 | 45.92 | 45.97 | 45.79 | 0.16% | 7,653 |
| Jan 12, 2026 | 45.87 | 45.94 | 45.87 | 45.89 | 45.71 | -0.08% | 1,539 |
| Jan 9, 2026 | 45.92 | 45.93 | 45.92 | 45.93 | 45.75 | 0.21% | 896 |
| Jan 8, 2026 | 45.85 | 45.88 | 45.83 | 45.84 | 45.66 | -0.18% | 3,708 |
| Jan 7, 2026 | 45.94 | 45.96 | 45.91 | 45.92 | 45.74 | 0.05% | 4,251 |
| Jan 6, 2026 | 45.79 | 45.90 | 45.77 | 45.90 | 45.72 | 0.02% | 4,365 |
| Jan 5, 2026 | 45.88 | 45.92 | 45.77 | 45.89 | 45.71 | 0.23% | 15,846 |
| Jan 2, 2026 | 45.78 | 45.80 | 45.74 | 45.78 | 45.60 | -0.07% | 3,801 |
| Dec 31, 2025 | 45.86 | 45.91 | 45.81 | 45.81 | 45.63 | -0.69% | 1,884 |
| Dec 30, 2025 | 46.12 | 46.14 | 46.07 | 46.13 | 45.76 | -0.03% | 4,616 |
| Dec 29, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 45.78 | 0.07% | 354 |
| Dec 26, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.75 | 0.01% | 454 |
| Dec 24, 2025 | 46.01 | 46.14 | 46.01 | 46.11 | 45.74 | 0.36% | 978 |
| Dec 23, 2025 | 45.90 | 45.96 | 45.89 | 45.95 | 45.58 | 0.05% | 2,201 |
| Dec 22, 2025 | 45.95 | 45.95 | 45.92 | 45.92 | 45.55 | -0.04% | 655 |
| Dec 19, 2025 | 45.96 | 45.99 | 45.92 | 45.94 | 45.57 | -0.28% | 1,975 |
| Dec 18, 2025 | 46.04 | 46.07 | 45.95 | 46.07 | 45.70 | 0.40% | 4,423 |
| Dec 17, 2025 | 45.93 | 45.93 | 45.86 | 45.89 | 45.52 | -0.05% | 5,364 |
| Dec 16, 2025 | 45.85 | 45.91 | 45.85 | 45.91 | 45.54 | 0.19% | 981 |
| Dec 15, 2025 | 45.86 | 45.86 | 45.83 | 45.83 | 45.46 | 0.04% | 555 |
| Dec 12, 2025 | 45.78 | 45.81 | 45.78 | 45.81 | 45.44 | -0.41% | 515 |
| Dec 11, 2025 | 46.07 | 46.07 | 46.00 | 46.00 | 45.63 | -0.09% | 721 |
| Dec 10, 2025 | 46.00 | 46.04 | 46.00 | 46.04 | 45.67 | 0.39% | 1,244 |
| Dec 9, 2025 | 45.88 | 45.88 | 45.86 | 45.86 | 45.49 | -0.08% | 987 |
| Dec 8, 2025 | 45.88 | 45.90 | 45.88 | 45.90 | 45.53 | -0.14% | 566 |
| Dec 5, 2025 | 46.02 | 46.04 | 45.96 | 45.96 | 45.59 | -0.11% | 2,095 |
| Dec 4, 2025 | 46.02 | 46.03 | 45.98 | 46.01 | 45.64 | -0.13% | 2,217 |
| Dec 3, 2025 | 46.02 | 46.07 | 46.02 | 46.07 | 45.71 | 0.18% | 1,028 |
| Dec 2, 2025 | 45.94 | 45.99 | 45.94 | 45.99 | 45.62 | 0.06% | 1,616 |
| Dec 1, 2025 | 45.96 | 45.97 | 45.92 | 45.96 | 45.60 | -0.88% | 2,992 |
| Nov 28, 2025 | 46.40 | 46.40 | 46.37 | 46.37 | 45.81 | -0.13% | 419 |
| Nov 26, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 45.87 | 0.23% | 263 |
| Nov 25, 2025 | 46.20 | 46.36 | 46.20 | 46.32 | 45.76 | 0.25% | 1,979 |
| Nov 24, 2025 | 46.16 | 46.21 | 46.16 | 46.21 | 45.65 | 0.39% | 1,392 |
| Nov 21, 2025 | 46.05 | 46.05 | 46.01 | 46.03 | 45.47 | 0.20% | 1,658 |
| Nov 20, 2025 | 46.00 | 46.00 | 45.94 | 45.94 | 45.38 | 0.13% | 901 |
| Nov 19, 2025 | 45.96 | 45.99 | 45.84 | 45.88 | 45.32 | -0.07% | 2,284 |
| Nov 18, 2025 | 45.90 | 45.96 | 45.87 | 45.91 | 45.35 | 0.07% | 2,876 |
| Nov 17, 2025 | 45.87 | 45.95 | 45.87 | 45.87 | 45.32 | - | 1,448 |
| Nov 14, 2025 | 45.94 | 45.94 | 45.87 | 45.87 | 45.32 | -0.19% | 1,242 |
| Nov 13, 2025 | 45.98 | 45.98 | 45.96 | 45.96 | 45.41 | -0.32% | 1,432 |
| Nov 12, 2025 | 46.10 | 46.11 | 46.10 | 46.11 | 45.55 | -0.12% | 324 |
| Nov 11, 2025 | 46.10 | 46.16 | 46.10 | 46.16 | 45.61 | 0.39% | 1,222 |
| Nov 10, 2025 | 45.95 | 46.01 | 45.92 | 45.98 | 45.43 | 0.03% | 2,577 |
| Nov 7, 2025 | 45.98 | 46.00 | 45.97 | 45.97 | 45.41 | -0.15% | 1,119 |
| Nov 6, 2025 | 46.03 | 46.04 | 46.03 | 46.04 | 45.48 | 0.29% | 530 |
| Nov 5, 2025 | 45.95 | 45.95 | 45.88 | 45.90 | 45.35 | -0.15% | 6,905 |
| Nov 4, 2025 | 46.07 | 46.07 | 45.97 | 45.97 | 45.42 | 0.12% | 2,042 |
| Nov 3, 2025 | 45.92 | 45.93 | 45.89 | 45.92 | 45.36 | -0.68% | 3,400 |
| Oct 31, 2025 | 46.28 | 46.28 | 46.21 | 46.23 | 45.48 | -0.25% | 3,144 |
| Oct 30, 2025 | 46.42 | 46.44 | 46.35 | 46.35 | 45.60 | -0.32% | 3,271 |
| Oct 29, 2025 | 46.69 | 46.71 | 46.50 | 46.50 | 45.75 | -0.49% | 2,395 |
| Oct 28, 2025 | 46.70 | 46.73 | 46.70 | 46.73 | 45.97 | 0.02% | 309 |
| Oct 27, 2025 | 46.65 | 46.72 | 46.63 | 46.72 | 45.96 | 0.11% | 2,287 |
| Oct 24, 2025 | 46.70 | 46.70 | 46.65 | 46.67 | 45.91 | 0.17% | 2,385 |
| Oct 23, 2025 | 46.59 | 46.64 | 46.59 | 46.59 | 45.84 | -0.11% | 2,158 |
| Oct 22, 2025 | 46.59 | 46.64 | 46.59 | 46.64 | 45.89 | 0.03% | 443 |
| Oct 21, 2025 | 46.67 | 46.71 | 46.63 | 46.63 | 45.87 | 0.08% | 5,809 |
| Oct 20, 2025 | 46.58 | 46.59 | 46.54 | 46.59 | 45.84 | 0.14% | 601 |
| Oct 17, 2025 | 46.48 | 46.53 | 46.48 | 46.53 | 45.78 | -0.06% | 1,453 |
| Oct 16, 2025 | 46.43 | 46.59 | 46.43 | 46.56 | 45.80 | 0.29% | 2,496 |
| Oct 15, 2025 | 46.51 | 46.56 | 46.41 | 46.42 | 45.67 | -0.01% | 3,440 |
| Oct 14, 2025 | 46.25 | 46.44 | 46.25 | 46.42 | 45.68 | 0.22% | 2,196 |
| Oct 13, 2025 | 46.20 | 46.32 | 46.20 | 46.32 | 45.57 | 0.26% | 1,296 |
| Oct 10, 2025 | 46.24 | 46.24 | 46.14 | 46.20 | 45.46 | 0.34% | 4,215 |
| Oct 9, 2025 | 46.05 | 46.12 | 46.02 | 46.05 | 45.30 | -0.26% | 5,477 |
| Oct 8, 2025 | 46.22 | 46.24 | 46.16 | 46.17 | 45.42 | -0.03% | 3,974 |
| Oct 7, 2025 | 46.15 | 46.29 | 46.14 | 46.18 | 45.43 | 0.13% | 5,155 |
| Oct 6, 2025 | 46.19 | 46.19 | 46.12 | 46.12 | 45.37 | -0.24% | 1,277 |