JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB) Historical Stock Data
45.92 ↓0.02 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBCB is down 0.00% a day on average. There have been 16 days where JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF closed green and 14 days where BBCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 45.95 | 45.92 | ↓$0.03 (-0.07%) | 45.92 | 45.95 | 649 |
| 2025-12-19 | 45.96 | 45.94 | ↓$0.02 (-0.04%) | 45.92 | 45.99 | 1.96K |
| 2025-12-18 | 46.04 | 46.07 | ↑$0.03 (0.07%) | 45.95 | 46.07 | 4.37K |
| 2025-12-17 | 45.93 | 45.89 | ↓$0.05 (-0.10%) | 45.86 | 45.93 | 5.28K |
| 2025-12-16 | 45.85 | 45.91 | ↑$0.06 (0.13%) | 45.85 | 45.91 | 0.97K |
| 2025-12-15 | 45.86 | 45.83 | ↓$0.03 (-0.08%) | 45.83 | 45.86 | 550 |
| 2025-12-12 | 45.78 | 45.80 | ↑$0.02 (0.05%) | 45.78 | 45.81 | 515 |
| 2025-12-11 | 46.07 | 46.00 | ↓$0.07 (-0.16%) | 46.00 | 46.07 | 685 |
| 2025-12-10 | 46.00 | 46.04 | ↑$0.03 (0.08%) | 46.00 | 46.04 | 1.24K |
| 2025-12-09 | 45.88 | 45.86 | ↓$0.02 (-0.04%) | 45.86 | 45.88 | 0.98K |
| 2025-12-08 | 45.88 | 45.90 | ↑$0.02 (0.03%) | 45.88 | 45.90 | 558 |
| 2025-12-05 | 46.02 | 45.96 | ↓$0.06 (-0.13%) | 45.96 | 46.04 | 2.09K |
| 2025-12-04 | 46.02 | 46.01 | ↓$0.01 (-0.02%) | 45.98 | 46.03 | 2.21K |
| 2025-12-03 | 46.02 | 46.07 | ↑$0.05 (0.12%) | 46.02 | 46.07 | 1.03K |
| 2025-12-02 | 45.96 | 45.99 | ↑$0.04 (0.08%) | 45.96 | 45.99 | 1.61K |
| 2025-12-01 | 45.96 | 45.96 | ↑$0.00 (0.00%) | 45.92 | 45.97 | 2.99K |
| 2025-11-28 | 46.40 | 46.37 | ↓$0.03 (-0.07%) | 46.37 | 46.40 | 419 |
| 2025-11-26 | 46.43 | 46.43 | ↑$0.00 (0.00%) | 46.43 | 46.43 | 263 |
| 2025-11-25 | 46.20 | 46.32 | ↑$0.12 (0.26%) | 46.20 | 46.36 | 1.98K |
| 2025-11-24 | 46.16 | 46.21 | ↑$0.05 (0.10%) | 46.16 | 46.21 | 1.39K |
| 2025-11-21 | 46.05 | 46.02 | ↓$0.03 (-0.06%) | 46.01 | 46.05 | 1.66K |
| 2025-11-20 | 46.00 | 45.94 | ↓$0.06 (-0.13%) | 45.94 | 46.00 | 859 |
| 2025-11-19 | 45.96 | 45.87 | ↓$0.09 (-0.19%) | 45.84 | 45.96 | 2.22K |
| 2025-11-18 | 45.90 | 45.91 | ↑$0.01 (0.02%) | 45.87 | 45.92 | 2.87K |
| 2025-11-17 | 45.87 | 45.87 | ↑$0.00 (0.00%) | 45.87 | 45.95 | 1.44K |
| 2025-11-14 | 45.93 | 45.87 | ↓$0.06 (-0.14%) | 45.87 | 45.93 | 1.04K |
| 2025-11-13 | 45.98 | 45.96 | ↓$0.02 (-0.05%) | 45.96 | 45.98 | 1.43K |
| 2025-11-12 | 46.10 | 46.10 | ↑$0.00 (0.01%) | 46.10 | 46.10 | 310 |
| 2025-11-11 | 46.10 | 46.16 | ↑$0.06 (0.14%) | 46.10 | 46.16 | 1.20K |
| 2025-11-10 | 45.95 | 45.98 | ↑$0.03 (0.07%) | 45.92 | 46.01 | 2.55K |
Create an account or log in to view more rows.
$BBCB nearing a decent swing entry point
$BBCB Let’s goooo
$BBCB going green
$BBCB Not another do nothing day
$BBCB let’s go baby!
$BBCB If options never existed
what do you think this stock would be trading at?
$BBCB The United States stock market is going to crash.
$BBCB Bullish AF ??
$BBCB time to run
$BBCB looking good today??