JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)
BATS: BBCB · Real-Time Price · USD
45.46
0.00 (0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 45.47 | 45.52 | 45.42 | 45.46 | 45.46 | - | 6,547 |
| Jun 25, 2026 | 45.50 | 45.50 | 45.43 | 45.46 | 45.45 | 0.09% | 2,563 |
| Jun 24, 2026 | 45.39 | 45.45 | 45.39 | 45.42 | 45.42 | 0.34% | 1,925 |
| Jun 23, 2026 | 45.19 | 45.36 | 45.15 | 45.26 | 45.26 | 0.15% | 6,901 |
| Jun 22, 2026 | 45.17 | 45.22 | 45.14 | 45.19 | 45.19 | -0.21% | 4,378 |
| Jun 18, 2026 | 45.38 | 45.38 | 45.29 | 45.29 | 45.29 | 0.20% | 1,360 |
| Jun 17, 2026 | 45.37 | 45.41 | 45.20 | 45.20 | 45.20 | -0.30% | 2,453 |
| Jun 16, 2026 | 45.35 | 45.41 | 45.31 | 45.34 | 45.33 | 0.11% | 3,327 |
| Jun 15, 2026 | 45.35 | 45.35 | 45.27 | 45.29 | 45.28 | 0.08% | 1,332 |
| Jun 12, 2026 | 45.24 | 45.26 | 45.19 | 45.25 | 45.25 | -0.11% | 4,709 |
| Jun 11, 2026 | 45.09 | 45.30 | 45.08 | 45.30 | 45.30 | 0.61% | 3,311 |
| Jun 10, 2026 | 45.09 | 45.09 | 44.98 | 45.02 | 45.02 | -0.16% | 2,538 |
| Jun 9, 2026 | 45.02 | 45.09 | 44.97 | 45.09 | 45.09 | 0.29% | 3,403 |
| Jun 8, 2026 | 45.07 | 45.07 | 44.95 | 44.96 | 44.96 | -0.13% | 4,143 |
| Jun 5, 2026 | 45.03 | 45.07 | 45.02 | 45.02 | 45.02 | -0.44% | 2,778 |
| Jun 4, 2026 | 45.25 | 45.25 | 45.20 | 45.22 | 45.22 | 0.11% | 3,583 |
| Jun 3, 2026 | 45.11 | 45.22 | 45.11 | 45.17 | 45.17 | -0.11% | 7,380 |
| Jun 2, 2026 | 45.25 | 45.30 | 45.20 | 45.22 | 45.22 | 0.04% | 7,782 |
| Jun 1, 2026 | 45.13 | 45.20 | 45.13 | 45.20 | 45.20 | -0.11% | 1,068 |
| May 29, 2026 | 45.46 | 45.51 | 45.41 | 45.44 | 45.25 | 0.07% | 4,869 |
| May 28, 2026 | 45.30 | 45.47 | 45.30 | 45.41 | 45.22 | 0.26% | 8,035 |
| May 27, 2026 | 45.32 | 45.32 | 45.27 | 45.29 | 45.10 | 0.06% | 8,730 |
| May 26, 2026 | 45.30 | 45.30 | 45.22 | 45.26 | 45.07 | 0.36% | 3,863 |
| May 22, 2026 | 45.12 | 45.14 | 45.07 | 45.10 | 44.91 | 0.16% | 3,008 |
| May 21, 2026 | 44.86 | 45.05 | 44.86 | 45.03 | 44.84 | 0.12% | 2,868 |
| May 20, 2026 | 44.73 | 44.99 | 44.73 | 44.97 | 44.79 | 0.67% | 4,712 |
| May 19, 2026 | 44.64 | 44.72 | 44.64 | 44.67 | 44.49 | -0.45% | 3,996 |
| May 18, 2026 | 44.91 | 44.92 | 44.87 | 44.87 | 44.69 | -0.13% | 3,523 |
| May 15, 2026 | 44.89 | 44.93 | 44.87 | 44.93 | 44.75 | -0.53% | 3,172 |
| May 14, 2026 | 45.25 | 45.25 | 45.17 | 45.17 | 44.98 | 0.10% | 2,033 |
| May 13, 2026 | 45.11 | 45.16 | 45.11 | 45.13 | 44.94 | -0.03% | 3,429 |
| May 12, 2026 | 45.15 | 45.16 | 45.12 | 45.14 | 44.95 | -0.30% | 5,316 |
| May 11, 2026 | 45.31 | 45.36 | 45.28 | 45.28 | 45.09 | -0.21% | 7,885 |
| May 8, 2026 | 45.42 | 45.42 | 45.35 | 45.37 | 45.18 | 0.36% | 2,642 |
| May 7, 2026 | 45.31 | 45.31 | 45.21 | 45.21 | 45.02 | -0.39% | 929 |
| May 6, 2026 | 45.38 | 45.40 | 45.37 | 45.38 | 45.20 | 0.47% | 1,544 |
| May 5, 2026 | 45.12 | 45.22 | 45.12 | 45.17 | 44.98 | 0.24% | 2,824 |
| May 4, 2026 | 45.11 | 45.11 | 45.01 | 45.06 | 44.88 | -0.42% | 3,033 |
| May 1, 2026 | 45.14 | 45.30 | 45.14 | 45.25 | 45.06 | 0.35% | 10,827 |
| Apr 30, 2026 | 45.29 | 45.37 | 45.29 | 45.29 | 44.91 | 0.14% | 6,201 |
| Apr 29, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 44.84 | -0.45% | 257 |
| Apr 28, 2026 | 45.36 | 45.43 | 45.36 | 45.43 | 45.05 | -0.04% | 1,438 |
| Apr 27, 2026 | 45.56 | 45.56 | 45.44 | 45.45 | 45.07 | -0.31% | 1,260 |
| Apr 24, 2026 | 45.56 | 45.61 | 45.55 | 45.59 | 45.21 | 0.10% | 2,559 |
| Apr 23, 2026 | 45.60 | 45.68 | 45.54 | 45.54 | 45.16 | -0.18% | 1,415 |
| Apr 22, 2026 | 45.71 | 45.71 | 45.63 | 45.63 | 45.24 | 0.20% | 1,339 |
| Apr 21, 2026 | 45.66 | 45.66 | 45.53 | 45.53 | 45.15 | -0.31% | 2,774 |
| Apr 20, 2026 | 45.69 | 45.69 | 45.68 | 45.68 | 45.29 | -0.08% | 332 |
| Apr 17, 2026 | 45.75 | 45.76 | 45.66 | 45.71 | 45.33 | 0.51% | 8,316 |
| Apr 16, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.10 | -0.35% | 596 |
| Apr 15, 2026 | 45.57 | 45.65 | 45.56 | 45.64 | 45.25 | 0.08% | 2,162 |
| Apr 14, 2026 | 45.58 | 45.66 | 45.58 | 45.60 | 45.22 | 0.18% | 2,700 |
| Apr 13, 2026 | 45.42 | 45.52 | 45.37 | 45.52 | 45.14 | 0.36% | 2,364 |
| Apr 10, 2026 | 45.46 | 45.46 | 45.36 | 45.36 | 44.97 | -0.25% | 1,948 |
| Apr 9, 2026 | 45.37 | 45.51 | 45.35 | 45.47 | 45.09 | 0.12% | 1,733 |
| Apr 8, 2026 | 45.52 | 45.52 | 45.37 | 45.41 | 45.03 | 0.21% | 1,000 |
| Apr 7, 2026 | 45.11 | 45.32 | 45.11 | 45.32 | 44.94 | 0.17% | 2,583 |
| Apr 6, 2026 | 45.37 | 45.37 | 45.24 | 45.24 | 44.86 | -0.17% | 1,543 |
| Apr 2, 2026 | 45.21 | 45.32 | 45.21 | 45.32 | 44.93 | 0.41% | 5,146 |
| Apr 1, 2026 | 45.17 | 45.27 | 45.13 | 45.13 | 44.75 | -0.06% | 1,687 |
| Mar 31, 2026 | 45.22 | 45.35 | 45.21 | 45.35 | 44.78 | 0.64% | 2,009 |
| Mar 30, 2026 | 45.09 | 45.12 | 45.06 | 45.06 | 44.50 | 0.48% | 1,365 |
| Mar 27, 2026 | 44.93 | 45.00 | 44.81 | 44.85 | 44.28 | -0.17% | 4,272 |
| Mar 26, 2026 | 44.95 | 44.95 | 44.92 | 44.92 | 44.36 | -0.67% | 905 |
| Mar 25, 2026 | 45.24 | 45.28 | 45.23 | 45.23 | 44.66 | 0.30% | 1,740 |
| Mar 24, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.53 | -0.24% | 343 |
| Mar 23, 2026 | 45.11 | 45.21 | 45.11 | 45.21 | 44.64 | 0.62% | 785 |
| Mar 20, 2026 | 45.22 | 45.22 | 44.93 | 44.93 | 44.36 | -0.94% | 1,311 |
| Mar 19, 2026 | 45.10 | 45.37 | 45.10 | 45.36 | 44.79 | 0.14% | 2,914 |
| Mar 18, 2026 | 45.39 | 45.42 | 45.29 | 45.29 | 44.72 | -0.29% | 1,365 |
| Mar 17, 2026 | 45.35 | 45.44 | 45.35 | 45.42 | 44.85 | 0.41% | 1,370 |
| Mar 16, 2026 | 45.30 | 45.33 | 45.23 | 45.24 | 44.67 | 0.46% | 6,627 |
| Mar 13, 2026 | 45.26 | 45.26 | 45.04 | 45.04 | 44.47 | -0.23% | 1,377 |
| Mar 12, 2026 | 45.29 | 45.29 | 45.14 | 45.14 | 44.57 | -0.55% | 2,548 |
| Mar 11, 2026 | 45.45 | 45.45 | 45.37 | 45.39 | 44.82 | -0.73% | 1,974 |
| Mar 10, 2026 | 45.83 | 45.89 | 45.73 | 45.73 | 45.15 | -0.43% | 2,233 |
| Mar 9, 2026 | 45.66 | 45.92 | 45.66 | 45.92 | 45.34 | 0.31% | 1,635 |
| Mar 6, 2026 | 45.64 | 45.79 | 45.64 | 45.78 | 45.20 | -0.12% | 1,299 |
| Mar 5, 2026 | 45.84 | 45.85 | 45.82 | 45.84 | 45.26 | -0.42% | 2,120 |
| Mar 4, 2026 | 46.00 | 46.07 | 46.00 | 46.03 | 45.45 | 0.05% | 3,122 |
| Mar 3, 2026 | 45.74 | 46.03 | 45.74 | 46.01 | 45.43 | 0.05% | 2,824 |
| Mar 2, 2026 | 45.97 | 46.00 | 45.97 | 45.98 | 45.41 | -0.49% | 1,019 |
| Feb 27, 2026 | 46.33 | 46.40 | 46.31 | 46.40 | 45.63 | 0.17% | 1,061 |
| Feb 26, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 45.55 | 0.08% | 345 |
| Feb 25, 2026 | 46.32 | 46.32 | 46.28 | 46.28 | 45.52 | -0.01% | 2,582 |
| Feb 24, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 45.52 | -0.06% | 361 |
| Feb 23, 2026 | 46.32 | 46.32 | 46.30 | 46.32 | 45.55 | - | 1,876 |
| Feb 20, 2026 | 46.29 | 46.32 | 46.25 | 46.32 | 45.55 | 0.02% | 1,060 |
| Feb 19, 2026 | 46.23 | 46.31 | 46.23 | 46.31 | 45.54 | 0.08% | 660 |
| Feb 18, 2026 | 46.28 | 46.30 | 46.27 | 46.27 | 45.50 | -0.10% | 1,459 |
| Feb 17, 2026 | 46.30 | 46.32 | 46.27 | 46.32 | 45.55 | 0.09% | 1,730 |
| Feb 13, 2026 | 46.26 | 46.30 | 46.25 | 46.28 | 45.51 | 0.27% | 4,307 |
| Feb 12, 2026 | 46.07 | 46.18 | 46.07 | 46.15 | 45.38 | 0.41% | 2,853 |
| Feb 11, 2026 | 45.99 | 46.01 | 45.95 | 45.96 | 45.20 | -0.15% | 29,261 |
| Feb 10, 2026 | 46.07 | 46.10 | 46.03 | 46.03 | 45.27 | 0.22% | 1,332 |
| Feb 9, 2026 | 45.89 | 45.96 | 45.88 | 45.93 | 45.17 | -0.01% | 1,574 |
| Feb 6, 2026 | 45.91 | 45.94 | 45.85 | 45.94 | 45.18 | 0.05% | 10,734 |
| Feb 5, 2026 | 45.86 | 45.93 | 45.86 | 45.92 | 45.15 | 0.44% | 25,216 |
| Feb 4, 2026 | 45.71 | 45.73 | 45.70 | 45.71 | 44.96 | -0.10% | 1,213 |
| Feb 3, 2026 | 45.71 | 45.76 | 45.71 | 45.76 | 45.00 | 0.02% | 955 |