JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY) Historical Stock Data
46.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBHY is down -0.08% a day on average. There have been 13 days where JPMorgan BetaBuilders USD High Yield Corporate Bond ETF closed green and 17 days where BBHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 46.07 | 46.04 | ↓$0.03 (-0.07%) | 46.02 | 46.09 | 91.12K |
| 2025-01-13 | 45.97 | 45.99 | ↑$0.02 (0.04%) | 45.94 | 46.02 | 181.21K |
| 2025-01-10 | 46.10 | 46.01 | ↓$0.09 (-0.20%) | 46.00 | 46.13 | 355.30K |
| 2025-01-08 | 46.16 | 46.24 | ↑$0.08 (0.16%) | 46.16 | 46.24 | 184.50K |
| 2025-01-07 | 46.35 | 46.19 | ↓$0.16 (-0.35%) | 46.18 | 46.37 | 179.19K |
| 2025-01-06 | 46.36 | 46.33 | ↓$0.03 (-0.06%) | 46.29 | 46.37 | 129.38K |
| 2025-01-03 | 46.27 | 46.28 | ↑$0.01 (0.02%) | 46.24 | 46.29 | 56.36K |
| 2025-01-02 | 46.22 | 46.18 | ↓$0.04 (-0.09%) | 46.11 | 46.22 | 60.29K |
| 2024-12-31 | 46.16 | 46.08 | ↓$0.08 (-0.17%) | 46.02 | 46.19 | 198.56K |
| 2024-12-30 | 46.31 | 46.37 | ↑$0.06 (0.13%) | 46.30 | 46.42 | 198.58K |
| 2024-12-27 | 46.45 | 46.36 | ↓$0.09 (-0.19%) | 46.34 | 46.55 | 199.32K |
| 2024-12-26 | 46.35 | 46.50 | ↑$0.15 (0.32%) | 46.28 | 46.50 | 280.67K |
| 2024-12-24 | 46.28 | 46.28 | ↑$0.00 (0.00%) | 46.24 | 46.30 | 15.31K |
| 2024-12-23 | 46.42 | 46.24 | ↓$0.18 (-0.39%) | 46.23 | 46.42 | 236.93K |
| 2024-12-20 | 46.16 | 46.37 | ↑$0.21 (0.45%) | 46.15 | 46.40 | 739.22K |
| 2024-12-19 | 46.33 | 46.09 | ↓$0.24 (-0.52%) | 46.08 | 46.33 | 163.58K |
| 2024-12-18 | 46.64 | 46.13 | ↓$0.51 (-1.09%) | 46.11 | 46.67 | 112.43K |
| 2024-12-17 | 46.62 | 46.60 | ↓$0.02 (-0.04%) | 46.60 | 46.67 | 109.24K |
| 2024-12-16 | 46.69 | 46.71 | ↑$0.02 (0.04%) | 46.67 | 46.74 | 43.27K |
| 2024-12-13 | 46.78 | 46.62 | ↓$0.16 (-0.34%) | 46.62 | 46.79 | 62.19K |
| 2024-12-12 | 46.85 | 46.74 | ↓$0.11 (-0.23%) | 46.72 | 46.85 | 181.75K |
| 2024-12-11 | 46.89 | 46.85 | ↓$0.05 (-0.10%) | 46.84 | 46.91 | 164.51K |
| 2024-12-10 | 46.81 | 46.84 | ↑$0.03 (0.06%) | 46.81 | 46.84 | 82.79K |
| 2024-12-09 | 46.88 | 46.83 | ↓$0.05 (-0.11%) | 46.79 | 46.89 | 867.64K |
| 2024-12-06 | 46.88 | 46.88 | ↑$0.00 (0.00%) | 46.86 | 46.93 | 156.90K |
| 2024-12-05 | 46.83 | 46.81 | ↓$0.02 (-0.04%) | 46.78 | 46.85 | 84.32K |
| 2024-12-04 | 46.76 | 46.84 | ↑$0.08 (0.17%) | 46.74 | 46.84 | 62.90K |
| 2024-12-03 | 46.77 | 46.73 | ↓$0.04 (-0.09%) | 46.73 | 46.81 | 151.20K |
| 2024-12-02 | 46.71 | 46.75 | ↑$0.03 (0.07%) | 46.71 | 46.78 | 400.58K |
| 2024-11-29 | 47.01 | 47.09 | ↑$0.08 (0.17%) | 47.01 | 47.09 | 117.85K |
Create an account or log in to view more rows.
$BBHY the future is so bright .. I gotta wear shades..
$BBHY oversold
$BBHY come on I wana jump up and down
$BBHY looks good
$BBHY lets go!!
$BBHY Bears get cremated today
$BBHY I like the stock!
$BBHY Was last two days consolidation??
$BBHY what happen
$BBHY good place to average up