JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB)

BATS: BBCB · Real-Time Price · USD

45.43

-0.02 (-0.04%)

At close: Apr 28, 2026, 4:00 PM EDT

45.43

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.35	45.45	45.35	45.45	45.45	-	161
Apr 27, 2026	45.56	45.56	45.44	45.45	45.45	-0.30%	1,260
Apr 24, 2026	45.56	45.61	45.55	45.59	45.59	0.10%	2,559
Apr 23, 2026	45.60	45.68	45.54	45.54	45.54	-0.18%	1,415
Apr 22, 2026	45.71	45.71	45.63	45.63	45.62	0.20%	1,339
Apr 21, 2026	45.66	45.66	45.53	45.53	45.53	-0.31%	2,774
Apr 20, 2026	45.69	45.69	45.68	45.68	45.68	-0.08%	332
Apr 17, 2026	45.75	45.76	45.66	45.71	45.71	0.51%	8,316
Apr 16, 2026	45.48	45.48	45.48	45.48	45.48	-0.35%	596
Apr 15, 2026	45.57	45.65	45.56	45.64	45.64	0.08%	2,162
Apr 14, 2026	45.58	45.66	45.58	45.60	45.60	0.18%	2,700
Apr 13, 2026	45.42	45.52	45.37	45.52	45.52	0.36%	2,364
Apr 10, 2026	45.46	45.46	45.36	45.36	45.36	-0.25%	1,948
Apr 9, 2026	45.37	45.51	45.35	45.47	45.47	0.12%	1,733
Apr 8, 2026	45.52	45.52	45.37	45.41	45.41	0.21%	1,000
Apr 7, 2026	45.11	45.32	45.11	45.32	45.32	0.17%	2,583
Apr 6, 2026	45.37	45.37	45.24	45.24	45.24	-0.17%	1,543
Apr 2, 2026	45.21	45.32	45.21	45.32	45.32	0.41%	5,146
Apr 1, 2026	45.17	45.27	45.13	45.13	45.13	-0.48%	1,687
Mar 31, 2026	45.22	45.35	45.21	45.35	45.16	0.63%	2,009
Mar 30, 2026	45.09	45.12	45.06	45.06	44.88	0.48%	1,365
Mar 27, 2026	44.93	45.00	44.81	44.85	44.66	-0.17%	4,272
Mar 26, 2026	44.95	44.95	44.92	44.92	44.74	-0.67%	905
Mar 25, 2026	45.24	45.28	45.23	45.23	45.04	0.30%	1,740
Mar 24, 2026	45.10	45.10	45.10	45.10	44.91	-0.24%	343
Mar 23, 2026	45.11	45.21	45.11	45.21	45.02	0.62%	785
Mar 20, 2026	45.22	45.22	44.93	44.93	44.74	-0.94%	1,311
Mar 19, 2026	45.10	45.37	45.10	45.36	45.17	0.14%	2,914
Mar 18, 2026	45.39	45.42	45.29	45.29	45.10	-0.29%	1,365
Mar 17, 2026	45.35	45.44	45.35	45.42	45.23	0.41%	1,370
Mar 16, 2026	45.30	45.33	45.23	45.24	45.05	0.46%	6,627
Mar 13, 2026	45.26	45.26	45.04	45.04	44.85	-0.23%	1,377
Mar 12, 2026	45.29	45.29	45.14	45.14	44.95	-0.56%	2,548
Mar 11, 2026	45.45	45.45	45.37	45.39	45.20	-0.73%	1,974
Mar 10, 2026	45.83	45.89	45.73	45.73	45.53	-0.43%	2,233
Mar 9, 2026	45.66	45.92	45.66	45.92	45.73	0.31%	1,635
Mar 6, 2026	45.64	45.79	45.64	45.78	45.59	-0.12%	1,299
Mar 5, 2026	45.84	45.85	45.82	45.84	45.64	-0.41%	2,120
Mar 4, 2026	46.00	46.07	46.00	46.03	45.83	0.05%	3,122
Mar 3, 2026	45.74	46.03	45.74	46.01	45.81	0.05%	2,824
Mar 2, 2026	45.97	46.00	45.97	45.98	45.79	-0.90%	1,019
Feb 27, 2026	46.33	46.40	46.31	46.40	46.02	0.17%	1,061
Feb 26, 2026	46.32	46.32	46.32	46.32	45.94	0.08%	345
Feb 25, 2026	46.32	46.32	46.28	46.28	45.90	-0.01%	2,582
Feb 24, 2026	46.29	46.29	46.29	46.29	45.91	-0.06%	361
Feb 23, 2026	46.32	46.32	46.30	46.32	45.93	-	1,876
Feb 20, 2026	46.29	46.32	46.25	46.32	45.93	0.02%	1,060
Feb 19, 2026	46.23	46.31	46.23	46.31	45.92	0.08%	660
Feb 18, 2026	46.28	46.30	46.27	46.27	45.89	-0.10%	1,459
Feb 17, 2026	46.30	46.32	46.27	46.32	45.93	0.09%	1,730
Feb 13, 2026	46.26	46.30	46.25	46.28	45.89	0.27%	4,307
Feb 12, 2026	46.07	46.18	46.07	46.15	45.77	0.41%	2,853
Feb 11, 2026	45.99	46.01	45.95	45.96	45.58	-0.15%	29,261
Feb 10, 2026	46.07	46.10	46.03	46.03	45.65	0.22%	1,332
Feb 9, 2026	45.89	45.96	45.88	45.93	45.55	-0.02%	1,574
Feb 6, 2026	45.91	45.94	45.85	45.94	45.56	0.05%	10,734
Feb 5, 2026	45.86	45.93	45.86	45.92	45.54	0.44%	25,216
Feb 4, 2026	45.71	45.73	45.70	45.71	45.34	-0.10%	1,213
Feb 3, 2026	45.71	45.76	45.71	45.76	45.38	0.02%	955
Feb 2, 2026	45.75	45.75	45.75	45.75	45.37	-0.55%	595
Jan 30, 2026	45.98	46.02	45.98	46.00	45.44	0.01%	1,438
Jan 29, 2026	45.92	46.02	45.92	46.00	45.44	0.07%	4,177
Jan 28, 2026	46.01	46.01	45.96	45.97	45.41	-0.10%	3,905
Jan 27, 2026	46.04	46.05	46.01	46.01	45.45	-0.10%	1,984
Jan 26, 2026	46.09	46.09	46.04	46.06	45.50	0.06%	3,749
Jan 23, 2026	45.99	46.03	45.96	46.03	45.47	0.07%	4,679
Jan 22, 2026	45.92	46.05	45.90	45.99	45.44	0.05%	11,411
Jan 21, 2026	45.82	45.97	45.73	45.97	45.41	0.57%	48,056
Jan 20, 2026	45.75	45.80	45.71	45.71	45.16	-0.49%	3,110
Jan 16, 2026	45.97	45.97	45.93	45.94	45.38	-0.26%	2,595
Jan 15, 2026	46.03	46.10	46.03	46.06	45.50	-0.02%	15,623
Jan 14, 2026	46.06	46.08	46.06	46.07	45.51	0.22%	1,510
Jan 13, 2026	45.94	45.98	45.92	45.97	45.41	0.16%	7,653
Jan 12, 2026	45.87	45.94	45.87	45.89	45.34	-0.08%	1,539
Jan 9, 2026	45.92	45.93	45.92	45.93	45.37	0.21%	896
Jan 8, 2026	45.85	45.88	45.83	45.84	45.28	-0.18%	3,708
Jan 7, 2026	45.94	45.96	45.91	45.92	45.36	0.05%	4,251
Jan 6, 2026	45.79	45.90	45.77	45.90	45.34	0.02%	4,365
Jan 5, 2026	45.88	45.92	45.77	45.89	45.33	0.23%	15,846
Jan 2, 2026	45.78	45.80	45.74	45.78	45.23	-0.07%	3,801
Dec 31, 2025	45.86	45.91	45.81	45.81	45.26	-0.69%	1,884
Dec 30, 2025	46.12	46.14	46.07	46.13	45.39	-0.03%	4,616
Dec 29, 2025	46.15	46.15	46.15	46.15	45.40	0.07%	354
Dec 26, 2025	46.12	46.12	46.12	46.12	45.37	0.01%	454
Dec 24, 2025	46.01	46.14	46.01	46.11	45.37	0.36%	978
Dec 23, 2025	45.90	45.96	45.89	45.95	45.20	0.05%	2,201
Dec 22, 2025	45.95	45.95	45.92	45.92	45.18	-0.04%	655
Dec 19, 2025	45.96	45.99	45.92	45.94	45.20	-0.28%	1,975
Dec 18, 2025	46.04	46.07	45.95	46.07	45.33	0.40%	4,423
Dec 17, 2025	45.93	45.93	45.86	45.89	45.15	-0.05%	5,364
Dec 16, 2025	45.85	45.91	45.85	45.91	45.17	0.19%	981
Dec 15, 2025	45.86	45.86	45.83	45.83	45.09	0.04%	555
Dec 12, 2025	45.78	45.81	45.78	45.81	45.07	-0.41%	515
Dec 11, 2025	46.07	46.07	46.00	46.00	45.25	-0.09%	721
Dec 10, 2025	46.00	46.04	46.00	46.04	45.29	0.39%	1,244
Dec 9, 2025	45.88	45.88	45.86	45.86	45.12	-0.08%	987
Dec 8, 2025	45.88	45.90	45.88	45.90	45.15	-0.14%	566
Dec 5, 2025	46.02	46.04	45.96	45.96	45.22	-0.11%	2,095
Dec 4, 2025	46.02	46.03	45.98	46.01	45.27	-0.13%	2,217
Dec 3, 2025	46.02	46.07	46.02	46.07	45.33	0.18%	1,028