JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF (BBCB) Historical Stock Data
46.99 ↑0.11 (0.23%)
As of August 19, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, BBCB is up 0.04% a day on average. There have been 19 days where JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF closed green and 11 days where BBCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 47.02 | 46.99 | ↓$0.03 (-0.06%) | 46.97 | 47.08 | 6.67K |
| 2024-09-12 | 46.79 | 46.88 | ↑$0.09 (0.19%) | 46.75 | 46.88 | 2.59K |
| 2024-09-11 | 46.86 | 46.92 | ↑$0.06 (0.12%) | 46.80 | 46.95 | 3.46K |
| 2024-09-10 | 46.90 | 46.90 | ↑$0.00 (0.00%) | 46.90 | 46.90 | 394 |
| 2024-09-09 | 46.71 | 46.77 | ↑$0.06 (0.13%) | 46.71 | 46.83 | 6.66K |
| 2024-09-06 | 46.67 | 46.70 | ↑$0.03 (0.07%) | 46.67 | 46.70 | 443 |
| 2024-09-05 | 46.62 | 46.69 | ↑$0.07 (0.16%) | 46.54 | 46.69 | 3.81K |
| 2024-09-04 | 46.35 | 46.52 | ↑$0.17 (0.36%) | 46.34 | 46.52 | 8.80K |
| 2024-09-03 | 46.34 | 46.28 | ↓$0.06 (-0.12%) | 46.28 | 46.34 | 1.52K |
| 2024-08-30 | 46.48 | 46.36 | ↓$0.12 (-0.27%) | 46.36 | 46.53 | 1.37K |
| 2024-08-29 | 46.44 | 46.47 | ↑$0.03 (0.06%) | 46.39 | 46.57 | 5.64K |
| 2024-08-28 | 46.55 | 46.52 | ↓$0.03 (-0.07%) | 46.52 | 46.56 | 1.29K |
| 2024-08-27 | 46.43 | 46.56 | ↑$0.13 (0.28%) | 46.43 | 46.58 | 4.95K |
| 2024-08-26 | 46.63 | 46.60 | ↓$0.03 (-0.07%) | 46.60 | 46.67 | 812 |
| 2024-08-23 | 46.50 | 46.63 | ↑$0.13 (0.29%) | 46.50 | 46.63 | 2.84K |
| 2024-08-21 | 46.47 | 46.58 | ↑$0.11 (0.24%) | 46.47 | 46.58 | 4.46K |
| 2024-08-20 | 46.43 | 46.45 | ↑$0.02 (0.04%) | 46.39 | 46.45 | 1.54K |
| 2024-08-19 | 46.30 | 46.35 | ↑$0.05 (0.10%) | 46.30 | 46.39 | 1.43K |
| 2024-08-16 | 46.20 | 46.25 | ↑$0.05 (0.11%) | 46.13 | 46.25 | 2.67K |
| 2024-08-15 | 46.12 | 46.15 | ↑$0.03 (0.07%) | 46.12 | 46.15 | 646 |
| 2024-08-14 | 46.25 | 46.30 | ↑$0.05 (0.11%) | 46.24 | 46.32 | 24.11K |
| 2024-08-13 | 46.05 | 46.12 | ↑$0.07 (0.15%) | 46.01 | 46.15 | 3.12K |
| 2024-08-12 | 45.76 | 45.84 | ↑$0.08 (0.18%) | 45.76 | 45.91 | 5.17K |
| 2024-08-09 | 45.80 | 45.76 | ↓$0.04 (-0.08%) | 45.73 | 45.80 | 2.58K |
| 2024-08-08 | 45.61 | 45.60 | ↓$0.00 (-0.01%) | 45.59 | 45.61 | 634 |
| 2024-08-07 | 45.78 | 45.59 | ↓$0.19 (-0.42%) | 45.59 | 45.78 | 1.40K |
| 2024-08-06 | 45.85 | 45.72 | ↓$0.13 (-0.28%) | 45.72 | 45.85 | 2.13K |
| 2024-08-05 | 46.02 | 45.98 | ↓$0.04 (-0.09%) | 45.77 | 46.02 | 158.65K |
| 2024-08-02 | 45.98 | 46.12 | ↑$0.14 (0.31%) | 45.97 | 46.12 | 1.85K |
| 2024-08-01 | 45.74 | 45.61 | ↓$0.13 (-0.28%) | 45.57 | 45.74 | 6.58K |
Create an account or log in to view more rows.
$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
$BBCB Hedgies
we aren't going anywhere!