BBLB Historical Prices
BATS: BBLBJPMorganLong GovernmentETFUSD
73.61+0.0736 (+0.10%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
BBLB price history
The price history for JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year (BBLB) on this page begins on April 17, 2023, when the stock closed at $99.89; it most recently closed at $73.61 on October 5, 2026. The highest price in this record is $102.32, reached on April 24, 2023; the latest close is 28.1% below that peak. Over roughly 3 years the share price changed -26.3%, a -8.4% compound annual price return (excluding dividends).
In the last 12 months alone, BBLB has lost 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BBLB returns
1 week
+0.68%
1 month
-4.62%
3 months
-7.77%
6 months
-10.08%
Year to date
-10.59%
1 year
-14.02%
3 years
-12.21%
BBLB price return, excluding dividends.
BBLB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.61 | -10.40% |
| 2025 | 82.16 | -0.60% |
| 2024 | 82.66 | -12.65% |
| 2023* | 94.62 | -5.27% |
BBLB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.40 | 73.61 | 73.27 | 73.61 | +0.10% | |
| 72.92 | 73.54 | 72.92 | 73.54 | +0.80% | |
| 72.96 | 72.96 | 72.96 | 72.96 | +0.26% | |
| 72.90 | 72.90 | 72.46 | 72.77 | -0.47% | |
| 73.11 | 73.11 | 73.11 | 73.11 | -0.22% | |
| 73.27 | 73.27 | 73.27 | 73.27 | -0.27% | |
| 73.30 | 73.47 | 73.30 | 73.47 | -0.57% | |
| 73.89 | 73.89 | 73.89 | 73.89 | -0.48% | |
| 74.25 | 74.25 | 74.25 | 74.25 | -0.93% | |
| 74.99 | 74.99 | 74.57 | 74.94 | -0.14% | |
| 75.05 | 75.05 | 75.05 | 75.05 | -1.18% | |
| 75.90 | 75.94 | 75.90 | 75.94 | -1.63% | |
| 77.20 | 77.20 | 77.20 | 77.20 | -0.02% | |
| 77.22 | 77.22 | 77.22 | 77.22 | +0.70% | |
| 76.68 | 76.68 | 76.68 | 76.68 | -0.71% | |
| 77.01 | 77.23 | 77.01 | 77.23 | +1.09% | |
| 76.40 | 76.40 | 76.40 | 76.40 | +0.21% | |
| 76.24 | 76.24 | 76.24 | 76.24 | -0.30% | |
| 76.29 | 76.47 | 76.29 | 76.47 | +0.14% | |
| 76.36 | 76.36 | 76.36 | 76.36 | +0.09% | |
| 76.61 | 76.61 | 76.29 | 76.29 | -1.15% | |
| 77.59 | 77.61 | 77.18 | 77.18 | -0.61% | |
| 77.59 | 77.65 | 77.59 | 77.65 | -0.02% | |
| 77.67 | 77.67 | 77.67 | 77.67 | +0.14% | |
| 77.56 | 77.56 | 77.56 | 77.56 | +0.20% | |
| 77.37 | 77.40 | 77.37 | 77.40 | +0.14% | |
| 77.62 | 77.67 | 77.29 | 77.29 | -0.71% | |
| 77.76 | 77.84 | 77.76 | 77.84 | -0.50% | |
| 78.23 | 78.23 | 78.23 | 78.23 | -0.33% | |
| 78.58 | 78.58 | 78.49 | 78.49 | -0.15% | |
| 78.61 | 78.61 | 78.61 | 78.61 | -0.27% | |
| 78.50 | 78.83 | 78.46 | 78.83 | +1.07% | |
| 78.02 | 78.02 | 77.99 | 77.99 | +0.67% | |
| 77.48 | 77.48 | 77.43 | 77.47 | -0.40% | |
| 77.79 | 77.79 | 77.79 | 77.79 | -0.75% | |
| 78.49 | 78.49 | 78.27 | 78.37 | +1.58% | |
| 76.77 | 77.15 | 76.77 | 77.15 | +0.34% | |
| 77.26 | 77.26 | 76.89 | 76.89 | -0.78% | |
| 77.67 | 77.71 | 77.49 | 77.49 | -0.63% | |
| 78.07 | 78.07 | 77.99 | 77.99 | +0.59% | |
| 77.53 | 77.53 | 77.53 | 77.53 | -0.32% | |
| 77.64 | 77.78 | 77.62 | 77.78 | +0.32% | |
| 77.62 | 77.62 | 77.53 | 77.53 | -0.88% | |
| 78.22 | 78.26 | 78.14 | 78.22 | +0.35% | |
| 77.95 | 77.95 | 77.95 | 77.95 | -0.55% | |
| 78.38 | 78.38 | 78.38 | 78.38 | +0.22% | |
| 78.21 | 78.21 | 78.21 | 78.21 | +0.72% | |
| 77.70 | 77.70 | 77.65 | 77.65 | +0.01% | |
| 77.64 | 77.64 | 77.64 | 77.64 | -0.83% | |
| 78.34 | 78.36 | 78.29 | 78.29 | -0.04% | |
| 79.21 | 79.21 | 78.28 | 78.33 | -1.62% | |
| 79.57 | 79.64 | 79.57 | 79.62 | +0.48% | |
| 79.24 | 79.24 | 79.24 | 79.24 | +0.61% | |
| 78.76 | 78.76 | 78.76 | 78.76 | +0.18% | |
| 78.62 | 78.62 | 78.62 | 78.62 | -0.31% | |
| 78.95 | 78.95 | 78.87 | 78.87 | -0.30% | |
| 79.10 | 79.10 | 79.10 | 79.10 | -0.31% | |
| 79.69 | 79.69 | 79.35 | 79.35 | -0.69% | |
| 79.90 | 79.90 | 79.90 | 79.90 | +0.40% | |
| 79.58 | 79.58 | 79.58 | 79.58 | -0.11% | |
| 79.63 | 79.67 | 79.63 | 79.67 | +0.19% | |
| 79.62 | 79.73 | 79.52 | 79.52 | +0.17% | |
| 79.59 | 79.60 | 79.37 | 79.39 | -0.54% | |
| 79.98 | 79.98 | 79.81 | 79.81 | -0.05% | |
| 79.74 | 79.85 | 79.74 | 79.85 | +0.18% | |
| 79.71 | 79.71 | 79.71 | 79.71 | -0.31% | |
| 79.95 | 79.95 | 79.95 | 79.95 | -0.99% | |
| 80.75 | 80.75 | 80.75 | 80.75 | -0.16% | |
| 80.91 | 80.91 | 80.88 | 80.88 | +0.03% | |
| 80.85 | 80.85 | 80.85 | 80.85 | -1.16% | |
| 82.39 | 82.39 | 81.80 | 81.80 | -1.14% | |
| 82.75 | 82.75 | 82.75 | 82.75 | +0.23% | |
| 82.29 | 82.56 | 82.29 | 82.56 | +0.02% | |
| 82.82 | 82.90 | 82.54 | 82.54 | -0.09% | |
| 82.56 | 82.68 | 82.54 | 82.61 | +1.34% | |
| 81.52 | 81.52 | 81.52 | 81.52 | +0.14% | |
| 81.41 | 81.41 | 81.41 | 81.41 | -0.69% | |
| 82.05 | 82.05 | 81.97 | 81.97 | +0.42% | |
| 81.61 | 81.64 | 81.61 | 81.62 | +0.08% | |
| 81.56 | 81.56 | 81.56 | 81.56 | +0.62% | |
| 81.05 | 81.05 | 81.05 | 81.05 | +0.05% | |
| 80.94 | 81.01 | 80.94 | 81.01 | -0.33% | |
| 80.59 | 81.28 | 80.59 | 81.28 | +1.28% | |
| 80.25 | 80.25 | 80.25 | 80.25 | -0.32% | |
| 80.35 | 80.51 | 80.35 | 80.51 | +0.54% | |
| 80.08 | 80.08 | 80.08 | 80.08 | -0.41% | |
| 80.41 | 80.41 | 80.41 | 80.41 | -0.53% | |
| 80.84 | 80.84 | 80.84 | 80.84 | +0.23% | |
| 80.65 | 80.65 | 80.65 | 80.65 | -0.40% | |
| 81.14 | 81.14 | 80.98 | 80.98 | +0.28% | |
| 80.75 | 80.75 | 80.75 | 80.75 | -0.29% | |
| 80.98 | 80.98 | 80.98 | 80.98 | -0.16% | |
| 80.88 | 81.15 | 80.88 | 81.12 | +0.52% | |
| 80.76 | 80.76 | 80.70 | 80.70 | +0.26% | |
| 80.49 | 80.49 | 80.49 | 80.49 | +0.51% | |
| 80.51 | 80.51 | 80.08 | 80.08 | +0.55% | |
| 79.64 | 79.64 | 79.64 | 79.64 | +0.30% | |
| 79.38 | 79.40 | 79.38 | 79.40 | +1.11% | |
| 78.68 | 78.68 | 78.53 | 78.53 | -0.77% | |
| 79.14 | 79.14 | 79.14 | 79.14 | -0.00% | |
| 79.41 | 79.41 | 79.14 | 79.14 | -1.54% | |
| 80.37 | 80.37 | 80.37 | 80.37 | +0.17% | |
| 80.24 | 80.24 | 80.24 | 80.24 | -0.26% | |
| 80.45 | 80.45 | 80.45 | 80.45 | -0.64% | |
| 80.96 | 80.96 | 80.96 | 80.96 | -0.59% | |
| 81.44 | 81.44 | 81.44 | 81.44 | +0.51% | |
| 81.03 | 81.03 | 81.03 | 81.03 | -0.62% | |
| 81.49 | 81.56 | 81.48 | 81.54 | +0.88% | |
| 80.63 | 80.83 | 80.63 | 80.83 | +0.53% | |
| 80.40 | 80.40 | 80.40 | 80.40 | -0.70% | |
| 80.97 | 80.97 | 80.97 | 80.97 | +0.08% | |
| 80.90 | 80.90 | 80.90 | 80.90 | -0.23% | |
| 81.09 | 81.09 | 81.09 | 81.09 | -0.77% | |
| 81.72 | 81.72 | 81.72 | 81.72 | +0.03% | |
| 81.87 | 81.87 | 81.69 | 81.69 | -0.43% | |
| 82.04 | 82.04 | 82.04 | 82.04 | +0.06% | |
| 82.00 | 82.00 | 82.00 | 82.00 | -0.15% | |
| 82.12 | 82.12 | 82.12 | 82.12 | +0.15% | |
| 82.00 | 82.00 | 82.00 | 82.00 | -0.48% | |
| 82.28 | 82.40 | 82.28 | 82.39 | -0.01% | |
| 82.55 | 82.55 | 82.32 | 82.40 | +0.82% | |
| 81.75 | 81.75 | 81.66 | 81.72 | -0.56% | |
| 82.19 | 82.19 | 82.19 | 82.19 | -0.44% | |
| 82.55 | 82.55 | 82.55 | 82.55 | +0.49% | |
| 82.14 | 82.14 | 82.14 | 82.14 | +0.33% | |
| 81.87 | 81.87 | 81.87 | 81.87 | -0.22% | |
| 82.05 | 82.05 | 82.05 | 82.05 | -0.26% | |
| 82.16 | 82.27 | 82.16 | 82.27 | +0.34% | |
| 81.99 | 82.01 | 81.99 | 81.99 | -0.11% | |
| 81.88 | 82.08 | 81.88 | 82.08 | -0.06% | |
| 82.10 | 82.13 | 82.02 | 82.13 | +0.59% | |
| 81.65 | 81.65 | 81.65 | 81.65 | -0.47% | |
| 82.13 | 82.13 | 82.03 | 82.03 | +0.20% | |
| 81.90 | 81.90 | 81.87 | 81.87 | +1.35% | |
| 80.78 | 80.78 | 80.78 | 80.78 | -0.66% | |
| 81.31 | 81.31 | 81.31 | 81.31 | -0.72% | |
| 81.91 | 81.91 | 81.91 | 81.91 | +0.89% | |
| 81.18 | 81.18 | 81.18 | 81.18 | -0.48% | |
| 81.57 | 81.57 | 81.57 | 81.57 | +0.77% | |
| 80.91 | 80.95 | 80.91 | 80.95 | -1.99% | |
| 82.59 | 82.59 | 82.59 | 82.59 | +0.66% | |
| 82.31 | 82.31 | 82.05 | 82.05 | -0.60% | |
| 82.55 | 82.55 | 82.55 | 82.55 | +0.36% | |
| 82.22 | 82.29 | 82.22 | 82.25 | +0.72% | |
| 81.66 | 81.66 | 81.66 | 81.66 | -0.53% | |
| 82.04 | 82.09 | 82.04 | 82.09 | -0.18% | |
| 82.24 | 82.24 | 82.24 | 82.24 | -1.28% | |
| 83.75 | 83.75 | 83.31 | 83.31 | -1.03% | |
| 84.18 | 84.18 | 84.18 | 84.18 | +0.94% | |
| 83.32 | 83.46 | 83.32 | 83.40 | -0.46% | |
| 83.79 | 83.79 | 83.79 | 83.79 | -0.39% | |
| 84.19 | 84.19 | 84.12 | 84.12 | -0.27% | |
| 84.15 | 84.39 | 84.15 | 84.35 | -0.19% | |
| 84.61 | 84.61 | 84.32 | 84.51 | -1.35% | |
| 85.57 | 85.66 | 85.57 | 85.66 | +0.55% | |
| 85.20 | 85.20 | 85.20 | 85.20 | +0.48% | |
| 84.66 | 84.79 | 84.66 | 84.79 | +0.02% | |
| 84.85 | 84.85 | 84.77 | 84.77 | +0.13% | |
| 84.66 | 84.66 | 84.66 | 84.66 | +0.35% | |
| 84.31 | 84.36 | 84.31 | 84.36 | -0.26% | |
| 84.59 | 84.59 | 84.59 | 84.59 | +0.15% | |
| 84.46 | 84.46 | 84.46 | 84.46 | -0.41% | |
| 84.80 | 84.80 | 84.80 | 84.80 | +0.22% | |
| 84.61 | 84.61 | 84.61 | 84.61 | +0.48% | |
| 84.21 | 84.21 | 84.21 | 84.21 | +1.42% | |
| 83.19 | 83.19 | 83.03 | 83.03 | -0.53% | |
| 83.39 | 83.48 | 83.39 | 83.48 | +1.12% | |
| 82.29 | 82.56 | 82.26 | 82.56 | +0.04% | |
| 82.52 | 82.52 | 82.52 | 82.52 | +0.01% | |
| 82.42 | 82.51 | 82.42 | 82.51 | +1.05% | |
| 81.66 | 81.66 | 81.66 | 81.66 | -0.24% | |
| 81.59 | 81.86 | 81.59 | 81.86 | +0.21% | |
| 81.68 | 81.68 | 81.68 | 81.68 | -0.81% | |
| 82.35 | 82.35 | 82.35 | 82.35 | -0.38% | |
| 82.66 | 82.66 | 82.55 | 82.66 | +0.10% | |
| 82.56 | 82.58 | 82.56 | 82.58 | -0.22% | |
| 82.76 | 82.76 | 82.76 | 82.76 | -0.66% | |
| 83.31 | 83.31 | 83.31 | 83.31 | +0.43% | |
| 82.95 | 82.95 | 82.95 | 82.95 | +0.26% | |
| 82.74 | 82.74 | 82.74 | 82.74 | +0.48% | |
| 82.05 | 82.35 | 82.05 | 82.35 | +0.67% | |
| 81.80 | 81.80 | 81.80 | 81.80 | -1.29% | |
| 83.13 | 83.13 | 82.86 | 82.86 | -0.55% | |
| 83.32 | 83.32 | 83.32 | 83.32 | +0.01% | |
| 82.99 | 83.31 | 82.99 | 83.31 | +0.59% | |
| 82.84 | 82.84 | 82.82 | 82.82 | +0.17% | |
| 82.85 | 82.85 | 82.68 | 82.68 | -0.31% | |
| 82.18 | 82.93 | 82.18 | 82.93 | +0.70% | |
| 82.36 | 82.36 | 82.36 | 82.36 | -0.59% | |
| 82.84 | 82.84 | 82.84 | 82.84 | +0.57% | |
| 82.16 | 82.37 | 82.16 | 82.37 | -0.20% | |
| 82.29 | 82.54 | 82.29 | 82.54 | +0.47% | |
| 82.40 | 82.40 | 82.11 | 82.16 | -0.20% | |
| 82.50 | 82.50 | 82.32 | 82.32 | -1.13% | |
| 83.39 | 83.39 | 83.27 | 83.27 | -0.23% | |
| 83.28 | 83.46 | 83.28 | 83.46 | +0.35% | |
| 83.42 | 83.42 | 83.17 | 83.17 | -0.35% | |
| 83.39 | 83.46 | 83.39 | 83.46 | +0.64% | |
| 82.69 | 82.93 | 82.69 | 82.93 | +0.14% | |
| 82.82 | 82.82 | 82.72 | 82.81 | -0.09% | |
| 82.88 | 82.88 | 82.88 | 82.88 | -0.49% | |
| 83.21 | 83.29 | 83.21 | 83.29 | +0.45% | |
| 82.91 | 82.91 | 82.91 | 82.91 | -0.11% | |
| 82.38 | 83.00 | 82.38 | 83.00 | +0.55% | |
| 82.55 | 82.55 | 82.55 | 82.55 | +0.07% | |
| 82.49 | 82.49 | 82.49 | 82.49 | -0.94% | |
| 83.27 | 83.27 | 83.27 | 83.27 | -0.10% | |
| 83.34 | 83.37 | 83.34 | 83.35 | +0.36% | |
| 83.06 | 83.06 | 83.06 | 83.06 | +0.05% | |
| 82.96 | 83.02 | 82.96 | 83.02 | -0.28% | |
| 83.50 | 83.50 | 83.17 | 83.25 | -0.44% | |
| 83.62 | 83.62 | 83.62 | 83.62 | -0.56% | |
| 84.09 | 84.09 | 84.09 | 84.09 | +0.25% | |
| 83.88 | 83.88 | 83.88 | 83.88 | +0.08% | |
| 83.81 | 83.81 | 83.81 | 83.81 | -1.65% | |
| 85.22 | 85.22 | 85.22 | 85.22 | -0.44% | |
| 85.60 | 85.60 | 85.60 | 85.60 | +0.41% | |
| 85.30 | 85.50 | 85.25 | 85.25 | +0.29% | |
| 85.05 | 85.05 | 85.00 | 85.00 | +0.56% | |
| 84.62 | 84.62 | 84.53 | 84.53 | +0.21% | |
| 84.35 | 84.35 | 84.35 | 84.35 | +0.42% | |
| 84.29 | 84.29 | 83.99 | 83.99 | -0.14% | |
| 84.36 | 84.38 | 84.11 | 84.11 | -0.08% | |
| 84.18 | 84.18 | 84.18 | 84.18 | +0.21% | |
| 84.00 | 84.00 | 84.00 | 84.00 | -0.58% | |
| 84.49 | 84.49 | 84.49 | 84.49 | -0.77% | |
| 85.14 | 85.14 | 85.14 | 85.14 | +0.15% | |
| 85.05 | 85.05 | 84.99 | 85.01 | +0.53% | |
| 84.52 | 84.57 | 84.52 | 84.57 | -0.06% | |
| 84.62 | 84.62 | 84.62 | 84.62 | -0.21% | |
| 84.80 | 84.80 | 84.80 | 84.80 | +0.92% | |
| 84.03 | 84.03 | 84.03 | 84.03 | -1.11% | |
| 84.98 | 84.98 | 84.98 | 84.98 | +0.25% | |
| 84.77 | 84.77 | 84.77 | 84.77 | -0.70% | |
| 85.37 | 85.37 | 85.37 | 85.37 | -0.31% | |
| 85.63 | 85.63 | 85.63 | 85.63 | -0.51% | |
| 86.61 | 86.61 | 86.07 | 86.07 | -1.02% | |
| 87.01 | 87.01 | 86.96 | 86.96 | +0.27% | |
| 86.73 | 86.73 | 86.73 | 86.73 | +0.35% | |
| 86.30 | 86.50 | 86.30 | 86.42 | +0.02% | |
| 86.40 | 86.40 | 86.40 | 86.40 | -0.70% | |
| 87.01 | 87.01 | 87.01 | 87.01 | +0.06% | |
| 86.96 | 86.96 | 86.96 | 86.96 | +0.50% | |
| 86.48 | 86.53 | 86.45 | 86.53 | +0.42% | |
| 86.17 | 86.17 | 86.17 | 86.17 | -0.21% | |
| 86.35 | 86.35 | 86.35 | 86.35 | +0.79% | |
| 86.07 | 86.08 | 85.67 | 85.67 | -0.24% | |
| 85.88 | 85.88 | 85.88 | 85.88 | +0.44% | |
| 85.35 | 85.50 | 85.35 | 85.50 | -0.13% | |
| 85.61 | 85.61 | 85.61 | 85.61 | — |