JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB) Historical Stock Data
44.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBCB is down -0.07% a day on average. There have been 14 days where JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF closed green and 16 days where BBCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 44.98 | 44.82 | ↓$0.16 (-0.36%) | 44.78 | 44.98 | 10.11K |
| 2024-12-20 | 45.04 | 44.98 | ↓$0.06 (-0.14%) | 44.98 | 45.04 | 1.22K |
| 2024-12-19 | 44.91 | 44.81 | ↓$0.10 (-0.22%) | 44.71 | 44.91 | 12.82K |
| 2024-12-18 | 45.49 | 45.03 | ↓$0.45 (-1.00%) | 45.03 | 45.49 | 1.70K |
| 2024-12-17 | 45.46 | 45.39 | ↓$0.07 (-0.15%) | 45.38 | 45.50 | 8.12K |
| 2024-12-16 | 45.50 | 45.39 | ↓$0.11 (-0.24%) | 45.34 | 45.50 | 7.73K |
| 2024-12-13 | 45.50 | 45.42 | ↓$0.07 (-0.16%) | 45.41 | 45.50 | 2.27K |
| 2024-12-12 | 45.70 | 45.59 | ↓$0.11 (-0.24%) | 45.52 | 45.70 | 4.81K |
| 2024-12-11 | 45.98 | 45.79 | ↓$0.19 (-0.41%) | 45.73 | 45.98 | 10.88K |
| 2024-12-10 | 45.91 | 45.92 | ↑$0.01 (0.01%) | 45.85 | 45.92 | 2.40K |
| 2024-12-09 | 45.99 | 45.95 | ↓$0.04 (-0.09%) | 45.95 | 45.99 | 1.99K |
| 2024-12-06 | 46.00 | 46.05 | ↑$0.05 (0.12%) | 46.00 | 46.05 | 2.40K |
| 2024-12-05 | 45.94 | 45.97 | ↑$0.03 (0.06%) | 45.89 | 45.99 | 4.55K |
| 2024-12-04 | 45.75 | 45.95 | ↑$0.21 (0.45%) | 45.73 | 46.03 | 2.81K |
| 2024-12-03 | 45.97 | 45.81 | ↓$0.16 (-0.36%) | 45.80 | 45.97 | 3.60K |
| 2024-12-02 | 45.79 | 45.89 | ↑$0.10 (0.22%) | 45.79 | 45.93 | 9.09K |
| 2024-11-29 | 45.97 | 46.03 | ↑$0.06 (0.13%) | 45.97 | 46.03 | 2.51K |
| 2024-11-27 | 45.74 | 45.81 | ↑$0.07 (0.16%) | 45.74 | 45.89 | 2.60K |
| 2024-11-26 | 45.63 | 45.69 | ↑$0.06 (0.14%) | 45.63 | 45.71 | 8.89K |
| 2024-11-25 | 45.70 | 45.77 | ↑$0.07 (0.16%) | 45.70 | 45.77 | 470 |
| 2024-11-22 | 45.29 | 45.31 | ↑$0.02 (0.05%) | 45.29 | 45.34 | 2.02K |
| 2024-11-21 | 45.39 | 45.30 | ↓$0.09 (-0.19%) | 45.30 | 45.39 | 3.59K |
| 2024-11-20 | 45.34 | 45.31 | ↓$0.03 (-0.06%) | 45.31 | 45.39 | 7.65K |
| 2024-11-19 | 45.46 | 45.42 | ↓$0.04 (-0.10%) | 45.42 | 45.46 | 239 |
| 2024-11-18 | 45.22 | 45.36 | ↑$0.14 (0.31%) | 45.22 | 45.40 | 3.19K |
| 2024-11-15 | 45.16 | 45.28 | ↑$0.12 (0.27%) | 45.16 | 45.28 | 329 |
| 2024-11-14 | 45.24 | 45.24 | ↑$0.00 (0.00%) | 45.24 | 45.24 | 654 |
| 2024-11-13 | 45.35 | 45.24 | ↓$0.11 (-0.24%) | 45.22 | 45.35 | 6.59K |
| 2024-11-12 | 45.51 | 45.34 | ↓$0.17 (-0.37%) | 45.34 | 45.52 | 11.78K |
| 2024-11-11 | 45.68 | 45.72 | ↑$0.04 (0.08%) | 45.67 | 45.80 | 2.52K |
Create an account or log in to view more rows.
$BBCB The United States stock market is going to crash.
$BBCB Bullish AF ??
$BBCB time to run
$BBCB looking good today??
$BBCB I blocked some bears and I liked it!
$BBCB I love this stonk!
$BBCB I like green candles on my birthday cake
$BBCB bear trap?
$BBCB about to pop IMHO
$BBCB do what the markets tells you to do not the other way around