JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF (BBIB)

BATS: BBIB · Real-Time Price · USD

98.51

-0.12 (-0.12%)

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

98.51

0.00 (0.00%)

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

BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.51	98.51	98.51	98.51	-	-0.12%	133
Apr 27, 2026	98.63	98.63	98.63	98.63	98.63	-0.13%	827
Apr 24, 2026	98.77	98.77	98.76	98.76	98.76	0.17%	205
Apr 23, 2026	98.59	98.59	98.59	98.59	98.59	-0.12%	120
Apr 22, 2026	98.71	98.71	98.71	98.71	98.71	0.05%	87
Apr 21, 2026	98.66	98.66	98.66	98.66	98.66	-0.33%	28
Apr 20, 2026	98.94	98.99	98.94	98.99	98.99	-0.05%	331
Apr 17, 2026	99.07	99.07	99.04	99.04	99.04	0.38%	1,320
Apr 16, 2026	98.80	98.80	98.67	98.67	98.67	-0.09%	301
Apr 15, 2026	98.76	98.76	98.76	98.76	98.75	-0.12%	74
Apr 14, 2026	98.82	98.88	98.82	98.88	98.88	0.24%	7,258
Apr 13, 2026	98.60	98.64	98.60	98.64	98.64	0.14%	296
Apr 10, 2026	98.50	98.50	98.50	98.50	98.50	-0.12%	112
Apr 9, 2026	98.62	98.62	98.62	98.62	98.62	0.01%	172
Apr 8, 2026	98.70	98.70	98.52	98.61	98.61	0.19%	3,140
Apr 7, 2026	98.43	98.43	98.43	98.43	98.43	0.17%	178
Apr 6, 2026	98.35	98.35	98.26	98.26	98.25	-0.17%	463
Apr 2, 2026	98.43	98.43	98.43	98.43	98.43	0.11%	242
Apr 1, 2026	98.40	98.40	98.32	98.32	98.32	-0.46%	1,444
Mar 31, 2026	98.77	98.77	98.77	98.77	98.43	0.23%	105
Mar 30, 2026	98.54	98.54	98.54	98.54	98.21	0.47%	118
Mar 27, 2026	98.05	98.16	98.05	98.08	97.75	0.14%	1,397
Mar 26, 2026	97.95	97.95	97.95	97.95	97.62	-0.56%	155
Mar 25, 2026	98.50	98.50	98.50	98.50	98.16	0.32%	74
Mar 24, 2026	98.11	98.19	98.11	98.19	97.85	-0.32%	326
Mar 23, 2026	98.47	98.50	98.47	98.50	98.17	0.27%	1,082
Mar 20, 2026	98.18	98.24	98.18	98.24	97.91	-0.59%	528
Mar 19, 2026	98.63	98.83	98.63	98.83	98.49	-0.04%	577
Mar 18, 2026	98.97	98.97	98.87	98.87	98.53	-0.38%	4,520
Mar 17, 2026	99.25	99.25	99.25	99.25	98.91	0.14%	66
Mar 16, 2026	99.10	99.11	99.10	99.11	98.78	0.29%	302
Mar 13, 2026	98.80	98.83	98.80	98.83	98.49	-0.02%	330
Mar 12, 2026	99.13	99.13	98.85	98.85	98.51	-0.31%	161
Mar 11, 2026	99.15	99.15	99.15	99.15	98.82	-0.26%	140
Mar 10, 2026	99.45	99.50	99.41	99.41	99.07	-0.22%	1,194
Mar 9, 2026	99.50	99.63	99.50	99.63	99.30	0.19%	472
Mar 6, 2026	99.46	99.46	99.44	99.44	99.10	-0.02%	188
Mar 5, 2026	99.40	99.46	99.38	99.46	99.12	-0.21%	573
Mar 4, 2026	99.72	99.72	99.66	99.66	99.33	-0.17%	361
Mar 3, 2026	99.83	99.83	99.83	99.83	99.49	-0.07%	205
Mar 2, 2026	99.97	99.97	99.90	99.90	99.56	-0.76%	1,758
Feb 27, 2026	100.67	100.71	100.67	100.67	100.03	0.30%	572
Feb 26, 2026	100.32	100.37	100.32	100.37	99.73	0.21%	988
Feb 25, 2026	100.16	100.16	100.16	100.16	99.52	-0.07%	179
Feb 24, 2026	100.24	100.24	100.23	100.23	99.59	-0.05%	439
Feb 23, 2026	100.27	100.27	100.27	100.27	99.64	0.29%	196
Feb 20, 2026	99.98	99.99	99.98	99.99	99.35	0.02%	610
Feb 19, 2026	99.97	99.97	99.97	99.97	99.33	0.06%	58
Feb 18, 2026	99.91	99.91	99.91	99.91	99.27	-0.16%	81
Feb 17, 2026	100.10	100.10	100.01	100.07	99.43	-0.04%	973
Feb 13, 2026	100.05	100.11	100.02	100.11	99.47	0.28%	292
Feb 12, 2026	99.62	99.83	99.60	99.83	99.19	0.43%	2,678
Feb 11, 2026	99.41	99.41	99.40	99.40	98.76	-0.20%	559
Feb 10, 2026	99.60	99.60	99.60	99.60	98.96	0.25%	293
Feb 9, 2026	99.36	99.36	99.35	99.35	98.72	0.06%	334
Feb 6, 2026	99.29	99.29	99.29	99.29	98.65	-0.06%	53
Feb 5, 2026	99.20	99.35	99.20	99.35	98.72	0.47%	2,030
Feb 4, 2026	98.88	98.88	98.88	98.88	98.25	-	16
Feb 3, 2026	98.82	98.89	98.82	98.89	98.26	0.04%	441
Feb 2, 2026	99.00	99.00	98.84	98.84	98.21	-0.49%	211
Jan 30, 2026	99.30	99.33	99.30	99.33	98.39	0.08%	208
Jan 29, 2026	99.24	99.24	99.24	99.24	98.30	0.12%	47
Jan 28, 2026	99.06	99.13	99.06	99.13	98.19	-0.06%	167
Jan 27, 2026	99.19	99.19	99.19	99.19	98.25	-0.02%	78
Jan 26, 2026	99.25	99.25	99.21	99.21	98.27	0.08%	144
Jan 23, 2026	99.09	99.14	99.04	99.13	98.19	0.11%	1,084
Jan 22, 2026	98.98	99.04	98.97	99.03	98.09	-0.05%	742
Jan 21, 2026	99.07	99.07	99.07	99.07	98.13	0.14%	26
Jan 20, 2026	98.92	98.93	98.90	98.93	97.99	-0.20%	7,083
Jan 16, 2026	99.12	99.13	99.12	99.13	98.19	-0.23%	385
Jan 15, 2026	99.43	99.43	99.35	99.35	98.41	-0.18%	121
Jan 14, 2026	99.58	99.58	99.51	99.53	98.58	0.13%	929
Jan 13, 2026	99.40	99.40	99.40	99.40	98.46	0.10%	81
Jan 12, 2026	99.31	99.31	99.31	99.31	98.36	-0.06%	335
Jan 9, 2026	99.36	99.36	99.36	99.36	98.42	-	369
Jan 8, 2026	99.40	99.40	99.36	99.36	98.42	-0.20%	618
Jan 7, 2026	99.60	99.60	99.56	99.56	98.62	0.09%	370
Jan 6, 2026	99.44	99.47	99.44	99.47	98.53	-0.02%	550
Jan 5, 2026	99.48	99.49	99.48	99.49	98.54	0.18%	240
Jan 2, 2026	99.33	99.33	99.30	99.30	98.36	-0.03%	252
Dec 31, 2025	99.34	99.34	99.34	99.34	98.39	-0.55%	153
Dec 30, 2025	99.89	99.89	99.89	99.89	98.59	-0.05%	511
Dec 29, 2025	99.93	99.93	99.93	99.93	98.64	0.12%	294
Dec 26, 2025	99.81	99.81	99.81	99.81	98.51	0.11%	21
Dec 24, 2025	99.68	99.70	99.68	99.70	98.40	0.17%	187
Dec 23, 2025	99.55	99.55	99.53	99.53	98.24	-0.09%	761
Dec 22, 2025	99.61	99.62	99.61	99.62	98.33	-0.07%	626
Dec 19, 2025	99.71	99.73	99.68	99.68	98.39	-0.15%	1,242
Dec 18, 2025	99.81	99.84	99.81	99.84	98.54	0.17%	264
Dec 17, 2025	99.62	99.68	99.58	99.67	98.38	0.01%	7,106
Dec 16, 2025	99.62	99.66	99.62	99.66	98.37	0.20%	528
Dec 15, 2025	99.47	99.47	99.47	99.47	98.18	0.08%	65
Dec 12, 2025	99.42	99.42	99.39	99.39	98.10	-0.13%	560
Dec 11, 2025	99.52	99.52	99.52	99.52	98.23	0.04%	95
Dec 10, 2025	99.38	99.48	99.38	99.48	98.19	0.27%	232
Dec 9, 2025	99.21	99.21	99.21	99.21	97.93	-0.12%	216
Dec 8, 2025	99.31	99.34	99.31	99.34	98.05	-0.15%	2,110
Dec 5, 2025	99.47	99.52	99.47	99.49	98.20	-0.14%	2,277
Dec 4, 2025	99.62	99.62	99.62	99.62	98.33	-0.23%	59
Dec 3, 2025	99.88	99.88	99.85	99.85	98.56	0.14%	1,297